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 | 0.39 | 0.388175574798 | 100.47 | 101.18 | 97.55 | 3737740 | 99.5962722 | CS |
| 4 | 9.53 | 10.4346873974 | 91.33 | 102.51 | 90.52 | 4082870 | 98.17888931 | CS |
| 12 | 13.26 | 15.1369863014 | 87.6 | 102.51 | 82.63 | 3873340 | 92.64544265 | CS |
| 26 | 19.31 | 23.6787247088 | 81.55 | 102.51 | 71.175 | 5564403 | 83.54644536 | CS |
| 52 | 40.67 | 67.5693636817 | 60.19 | 102.51 | 59.98 | 4599112 | 80.31336328 | CS |
| 156 | 51.78 | 105.501222494 | 49.08 | 102.51 | 31.22 | 2388866 | 69.76749015 | CS |
| 260 | 64 | 173.629951167 | 36.86 | 102.51 | 17.73 | 1662526 | 65.32343308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 100.2 | 0.41 | 0.41 | 100.03 | 100.38 | 99.34 | 2722661 |
| 1732059600 | 99.79 | 0.14 | 0.14 | 98.33 | 100.18 | 98.29 | 4960218 |
| 1731973200 | 99.65 | 1.36 | 1.38 | 97.69 | 99.92 | 97.55 | 3119786 |
| 1731714000 | 98.29 | -1.58 | -1.58 | 98.51 | 99.02 | 97.64 | 3120838 |
| 1731627600 | 99.87 | 0.69 | 0.70 | 100.47 | 100.83 | 99.4 | 4765195 |
| 1731541200 | 99.18 | -0.97 | -0.97 | 99.93 | 100.18 | 99.1 | 2941509 |
| 1731454800 | 100.15 | -2.13 | -2.08 | 100.71 | 101.46 | 99.81 | 3845969 |
| 1731368400 | 102.28 | 1.61 | 1.60 | 101.4 | 102.51 | 101.345 | 4915668 |
| 1731109200 | 100.67 | 0.01 | 0.01 | 100.31 | 101.58 | 100.0045 | 4966516 |
| 1731022800 | 100.66 | 0.7 | 0.70 | 102.07 | 102.45 | 100.61 | 6107230 |
| 1730936400 | 99.96 | 3.05 | 3.15 | 100.5 | 101.595 | 99.87 | 9936034 |
| 1730850000 | 96.91 | 2.46 | 2.60 | 94.91 | 97.06 | 94.34 | 2485125 |
| 1730763600 | 94.45 | -1.35 | -1.41 | 95.19 | 95.66 | 94.19 | 3345073 |
| 1730500800 | 95.8 | 0.37 | 0.39 | 95.84 | 96.53 | 95.35 | 2869645 |
| 1730414400 | 95.43 | -0.53 | -0.55 | 95.31 | 96.11 | 94.58 | 3715278 |
| 1730328000 | 95.96 | 1.33 | 1.41 | 93.49 | 96.82 | 93.22 | 4692218 |
| 1730241600 | 94.63 | 0.23 | 0.24 | 93.89 | 94.67 | 93.08 | 3261528 |
| 1730155200 | 94.4 | 2.01 | 2.18 | 93.02 | 94.52 | 93 | 5593090 |
| 1729896000 | 92.39 | 0.79 | 0.86 | 92.78 | 93.24 | 92.02 | 2076409 |
| 1729809600 | 91.6 | 0.78 | 0.86 | 91.33 | 91.77 | 90.52 | 2217408 |
| 1729723200 | 90.82 | -1.01 | -1.10 | 91.19 | 91.85 | 90.16 | 3385750 |
| 1729636800 | 91.83 | -0.4 | -0.43 | 91.38 | 92.4 | 91.01 | 3170930 |
| 1729550400 | 92.23 | -1.25 | -1.34 | 92.84 | 93.4 | 91.965 | 2275592 |
| 1729291200 | 93.48 | -0.17 | -0.18 | 93.69 | 93.89 | 92.55 | 2257807 |
| 1729204800 | 93.65 | 0.8 | 0.86 | 93.67 | 93.9 | 92.82 | 2423291 |
| 1729118400 | 92.85 | -0.12 | -0.13 | 93.02 | 93.55 | 92.42 | 3336140 |
| 1729032000 | 92.97 | 0.69 | 0.75 | 92.78 | 93.925 | 92.3 | 3755167 |
| 1728945600 | 92.28 | 0.58 | 0.63 | 91.63 | 92.67 | 90.92 | 2635082 |
| 1728686400 | 91.7 | 1.2 | 1.33 | 90.3 | 91.8 | 90.12 | 3446810 |
| 1728600000 | 90.5 | 0.45 | 0.50 | 89.67 | 90.96 | 89.13 | 5325253 |
| 1728513600 | 90.05 | 0.82 | 0.92 | 88.22 | 90.25 | 88.22 | 4690186 |
| 1728427200 | 89.23 | 0.5 | 0.56 | 88.29 | 89.36 | 87.84 | 3244511 |
| 1728340800 | 88.73 | -0.38 | -0.43 | 88.26 | 89 | 87.79 | 2634743 |
| 1728081600 | 89.11 | 0.45 | 0.51 | 88.3 | 89.12 | 87.67 | 3419264 |
| 1727995200 | 88.66 | -0.86 | -0.96 | 88.29 | 89.015 | 87.74 | 3101275 |
| 1727908800 | 89.52 | -1.32 | -1.45 | 89.32 | 90.31 | 89.14 | 3033805 |
| 1727822400 | 90.84 | -1.9 | -2.05 | 91.72 | 92.01 | 89.7 | 3314905 |
| 1727736000 | 92.74 | 0.24 | 0.26 | 91.39 | 92.825 | 90.7 | 3366016 |
| 1727476800 | 92.5 | -0.74 | -0.79 | 91.9 | 93.2178 | 90.89 | 3849801 |
| 1727390400 | 93.24 | 1.34 | 1.46 | 93.37 | 94.14 | 92.81 | 3397119 |
| 1727304000 | 91.9 | 0.41 | 0.45 | 92.46 | 92.51 | 91.42 | 3216979 |
| 1727217600 | 91.49 | -0.48 | -0.52 | 91.18 | 91.95 | 91.05 | 3335597 |
| 1727131200 | 91.97 | -0.92 | -0.99 | 92.42 | 93.03 | 91.22 | 3396796 |
| 1726872000 | 92.89 | 0.16 | 0.17 | 92.22 | 93.07 | 91.5 | 4795734 |
| 1726785600 | 92.73 | 2.69 | 2.99 | 92.8 | 92.97 | 91.58 | 4259033 |
| 1726699200 | 90.04 | 0.77 | 0.86 | 89.86 | 91.84 | 89.21 | 3928187 |
| 1726612800 | 89.27 | 0.1 | 0.11 | 89.01 | 89.79 | 88.51 | 2729337 |
| 1726526400 | 89.17 | 1.68 | 1.92 | 87.99 | 89.31 | 87.68 | 3090861 |
| 1726267200 | 87.49 | 0.83 | 0.96 | 87.35 | 88.04 | 87.05 | 3214112 |
| 1726180800 | 86.66 | 1.38 | 1.62 | 85.46 | 86.88 | 85.29 | 2600288 |
| 1726094400 | 85.28 | -0.33 | -0.39 | 84.63 | 85.42 | 82.63 | 2770002 |
| 1726008000 | 85.61 | 1.31 | 1.55 | 84.8 | 85.75 | 84.19 | 3909671 |
| 1725921600 | 84.3 | -1.03 | -1.21 | 83.87 | 84.525 | 82.79 | 6119558 |
| 1725662400 | 85.33 | 0.86 | 1.02 | 86.32 | 86.72 | 84.18 | 6131575 |
| 1725576000 | 84.47 | -0.71 | -0.83 | 84.87 | 85.09 | 82.93 | 6570466 |
| 1725489600 | 85.18 | -2.89 | -3.28 | 87.81 | 87.83 | 85.05 | 6484922 |
| 1725403200 | 88.07 | -2.7 | -2.97 | 89.86 | 90.74 | 87.305 | 4360049 |
| 1725057600 | 90.77 | 2.46 | 2.79 | 88.41 | 91.02 | 88.31 | 6967567 |
| 1724971200 | 88.31 | 0.59 | 0.67 | 87.6 | 88.91 | 87.4 | 2925503 |
| 1724884800 | 87.72 | -0.4 | -0.45 | 87.21 | 87.97 | 87.12 | 2360021 |
| 1724798400 | 88.12 | -1.93 | -2.14 | 90.09 | 90.255 | 87.16 | 4615562 |
| 1724712000 | 90.05 | -0.13 | -0.14 | 90.3 | 90.96 | 89.92 | 3816715 |
| 1724452800 | 90.18 | 2.04 | 2.31 | 88.71 | 90.305 | 88.1 | 3827607 |
| 1724366400 | 88.14 | 0.74 | 0.85 | 88.03 | 88.8 | 87.52 | 4310955 |
| 1724280000 | 87.4 | 2.11 | 2.47 | 85.54 | 87.43 | 85.52 | 3650768 |
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
