Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 31.19 | 0.19 | 0.61 | 31.26 | 31.3 | 31.17 | 33283 |
| 1732226460 | 31 | 0.17 | 0.55 | 30.69 | 31.11 | 30.69 | 22660 |
| 1732140000 | 30.83 | 0.01 | 0.03 | 31.39 | 31.39 | 30.72 | 26957 |
| 1732053600 | 30.82 | -0.14 | -0.45 | 30.82 | 30.88 | 30.61 | 41280 |
| 1731967200 | 30.96 | -0.03 | -0.10 | 31.1 | 31.1 | 30.92 | 34594 |
| 1731708000 | 30.99 | -0.24 | -0.77 | 31.19 | 31.19 | 30.99 | 32429 |
| 1731621600 | 31.23 | 0.02 | 0.06 | 31.19 | 31.24 | 31.16 | 18839 |
| 1731535200 | 31.21 | 0 | 0.00 | 31.27 | 31.27 | 31.1 | 25377 |
| 1731448800 | 31.21 | -0.22 | -0.70 | 31.55 | 31.55 | 31.14 | 31876 |
| 1731362400 | 31.43 | -0.02 | -0.06 | 31.27 | 31.59 | 31.27 | 8281 |
| 1731103200 | 31.45 | 0.09 | 0.29 | 31.15 | 31.53 | 31.15 | 16531 |
| 1731016800 | 31.36 | -0.01 | -0.03 | 31.51 | 31.51 | 31.26 | 15437 |
| 1730930400 | 31.37 | 0.12 | 0.38 | 31.49 | 31.53 | 31.23 | 22017 |
| 1730844000 | 31.25 | 0.16 | 0.51 | 31.1 | 31.27 | 31.1 | 13691 |
| 1730757600 | 31.09 | 0.03 | 0.10 | 31.25 | 31.25 | 31.02 | 33005 |
| 1730494800 | 31.06 | -0.03 | -0.10 | 30.98 | 31.22 | 30.98 | 5154 |
| 1730408400 | 31.09 | -0.16 | -0.51 | 31.21 | 31.21 | 31 | 29715 |
| 1730322240 | 31.25 | -0.14 | -0.45 | 31.43 | 31.43 | 31.25 | 24490 |
| 1730235600 | 31.39 | -0.09 | -0.29 | 31.47 | 31.47 | 31.29 | 13723 |
| 1730149200 | 31.48 | 0.16 | 0.51 | 31.6 | 31.6 | 31.34 | 30497 |
| 1729890000 | 31.32 | 0.03 | 0.10 | 31.44 | 31.44 | 31.28 | 12998 |
| 1729803600 | 31.29 | 0.04 | 0.13 | 31.4 | 31.4 | 31.26 | 7111 |
| 1729717200 | 31.25 | -0.23 | -0.73 | 31.43 | 31.43 | 31.25 | 8547 |
| 1729630800 | 31.48 | -0.39 | -1.22 | 31.6 | 31.6 | 31.355 | 21168 |
| 1729544400 | 31.87 | -0.05 | -0.16 | 31.93 | 33.31 | 31.66 | 37523 |
| 1729285200 | 31.92 | 0.11 | 0.35 | 31.87 | 32.1 | 31.66 | 24382 |
| 1729198980 | 31.81 | 0.14 | 0.44 | 31.74 | 31.81 | 31.65 | 16532 |
| 1729112400 | 31.67 | -0.14 | -0.44 | 31.8 | 31.8 | 31.62 | 18002 |
| 1729026000 | 31.81 | 0.13 | 0.41 | 31.68 | 31.96 | 31.68 | 29465 |
| 1728680400 | 31.68 | 0.29 | 0.92 | 31.51 | 31.85 | 31.49 | 23881 |
| 1728594000 | 31.39 | 0.02 | 0.06 | 31.45 | 31.5 | 31.33 | 12852 |
| 1728507600 | 31.37 | 0.17 | 0.54 | 31.31 | 31.37 | 31.28 | 6542 |
| 1728421200 | 31.2 | 0.13 | 0.42 | 31.21 | 31.21 | 31.09 | 9552 |
| 1728334800 | 31.07 | -0.1 | -0.32 | 31.33 | 31.33 | 31.04 | 4115 |
| 1728075600 | 31.17 | 0.1 | 0.32 | 31.26 | 31.32 | 31.11 | 20867 |
| 1727989200 | 31.07 | -0.05 | -0.16 | 31.19 | 31.3 | 31 | 10453 |
| 1727902800 | 31.12 | -0.13 | -0.42 | 31.14 | 31.18 | 31.09 | 21037 |
| 1727816400 | 31.25 | -0.28 | -0.89 | 31.51 | 31.51 | 31.19 | 37298 |
| 1727730000 | 31.53 | 0.04 | 0.13 | 31.73 | 31.73 | 31.33 | 3687 |
| 1727470800 | 31.49 | 0.24 | 0.77 | 31.46 | 31.56 | 31.39 | 6632 |
| 1727384400 | 31.25 | 0.21 | 0.68 | 31.2 | 31.3 | 31.18 | 12341 |
| 1727298000 | 31.04 | 0 | 0.00 | 31.31 | 31.31 | 31.02 | 4686 |
| 1727211600 | 31.04 | -0.12 | -0.39 | 31.34 | 31.34 | 31.04 | 10673 |
| 1727125200 | 31.16 | -0.05 | -0.16 | 31.27 | 31.27 | 31.1 | 31693 |
| 1726866000 | 31.21 | -0.12 | -0.38 | 31.24 | 31.24 | 31.09 | 24142 |
| 1726779600 | 31.33 | 0.2 | 0.64 | 31.5 | 31.5 | 31.28 | 13694 |
| 1726693440 | 31.13 | -0.04 | -0.13 | 31.13 | 31.24 | 31.13 | 13385 |
| 1726606800 | 31.17 | -0.16 | -0.51 | 31.34 | 31.34 | 31.14 | 18849 |
| 1726520400 | 31.33 | 0.3 | 0.97 | 31.23 | 31.33 | 31.19 | 30149 |
| 1726261200 | 31.03 | 0.12 | 0.39 | 31.13 | 31.16 | 30.98 | 13848 |
| 1726174800 | 30.91 | 0.24 | 0.78 | 30.8 | 30.93 | 30.64 | 11139 |
| 1726088400 | 30.67 | -0.14 | -0.45 | 30.5 | 30.67 | 30.44 | 10377 |
| 1726002000 | 30.81 | 0.05 | 0.16 | 30.91 | 30.91 | 30.67 | 7388 |
| 1725915600 | 30.76 | 0.27 | 0.89 | 30.78 | 30.86 | 30.68 | 19490 |
| 1725656400 | 30.49 | -0.14 | -0.46 | 30.73 | 30.73 | 30.4 | 16999 |
| 1725570000 | 30.63 | -0.23 | -0.75 | 30.8 | 30.8 | 30.53 | 12984 |
| 1725483600 | 30.86 | 0.02 | 0.06 | 31.13 | 31.13 | 30.7 | 15592 |
| 1725397200 | 30.84 | -0.23 | -0.74 | 31 | 31 | 30.84 | 33612 |
| 1725051600 | 31.07 | 0.14 | 0.45 | 31.01 | 31.07 | 30.85 | 11765 |
| 1724965200 | 30.93 | 0.15 | 0.49 | 30.97 | 31.03 | 30.93 | 10877 |
| 1724878800 | 30.78 | -0.06 | -0.19 | 30.92 | 30.92 | 30.68 | 13240 |
| 1724792400 | 30.84 | -0.01 | -0.03 | 30.8 | 30.88 | 30.75 | 15775 |
| 1724706000 | 30.85 | 0.02 | 0.06 | 30.85 | 30.9 | 30.79 | 26010 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
