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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 53.01 | 1.16 | 2.24 | 52.75 | 53.21 | 52.2 | 77135 |
| 1732232400 | 51.85 | 1.29 | 2.55 | 50.75 | 52.55 | 50.7174 | 48964 |
| 1732146000 | 50.56 | -1.39 | -2.68 | 51.9899 | 51.9899 | 50.43 | 69139 |
| 1732059600 | 51.95 | 0.36 | 0.70 | 51.425 | 52 | 51.1 | 46611 |
| 1731973200 | 51.59 | 2.07 | 4.18 | 49.565 | 51.59 | 49.5454 | 94484 |
| 1731714000 | 49.52 | -0.11 | -0.22 | 49.515 | 50 | 49.0101 | 86888 |
| 1731627600 | 49.63 | 0.69 | 1.41 | 49.175 | 49.755 | 48.395 | 56581 |
| 1731541200 | 48.94 | 0.33 | 0.68 | 48.905 | 49.85 | 48.26 | 59851 |
| 1731454800 | 48.61 | -0.66 | -1.34 | 49.22 | 49.4748 | 48.2 | 33233 |
| 1731368400 | 49.27 | 0.63 | 1.30 | 48.385 | 49.82 | 48.385 | 54085 |
| 1731109200 | 48.64 | 0.66 | 1.38 | 48.4999 | 48.64 | 47.75 | 97179 |
| 1731022800 | 47.98 | -0.52 | -1.07 | 48.355 | 48.5 | 47.7 | 85375 |
| 1730936400 | 48.5 | 0.5 | 1.04 | 48.21 | 48.955 | 47.8747 | 140429 |
| 1730850000 | 48 | 1.3 | 2.78 | 46.57 | 48 | 46.57 | 130577 |
| 1730763600 | 46.7 | -0.2 | -0.43 | 47 | 47 | 46.59 | 117015 |
| 1730500800 | 46.9 | 0.08 | 0.17 | 47 | 47 | 46.3934 | 51571 |
| 1730414400 | 46.82 | 0.31 | 0.67 | 46.59 | 47.08 | 46.59 | 92162 |
| 1730328000 | 46.51 | -0.15 | -0.32 | 46.71 | 47.15 | 45.682 | 51093 |
| 1730241600 | 46.66 | 0.05 | 0.11 | 46.05 | 46.73 | 45.285 | 75158 |
| 1730155200 | 46.61 | -0.27 | -0.58 | 46.4 | 47.16 | 46.33 | 45490 |
| 1729896000 | 46.88 | -0.75 | -1.57 | 47.68 | 48.05 | 46.79 | 47052 |
| 1729809600 | 47.63 | -0.34 | -0.71 | 48 | 48 | 46.8 | 73461 |
| 1729723200 | 47.97 | 2.01 | 4.37 | 46.39 | 48.01 | 46.064 | 50901 |
| 1729636800 | 45.96 | 1.31 | 2.93 | 44.22 | 46.64 | 44.22 | 36303 |
| 1729550400 | 44.65 | -1.46 | -3.17 | 45.81 | 46.74 | 44.29 | 117482 |
| 1729291200 | 46.11 | -0.66 | -1.41 | 46.36 | 47.5 | 45.66 | 33778 |
| 1729204800 | 46.77 | -1.23 | -2.56 | 47.5 | 47.5935 | 46.45 | 30712 |
| 1729118400 | 48 | 0.8 | 1.69 | 46.81 | 48.43 | 46.81 | 45457 |
| 1729032000 | 47.2 | -0.8 | -1.67 | 47.51 | 47.6601 | 46.88 | 29050 |
| 1728945600 | 48 | 1.02 | 2.17 | 47.23 | 48 | 46.54 | 36280 |
| 1728686400 | 46.98 | -0.16 | -0.34 | 47.15 | 47.64 | 46.57 | 25025 |
| 1728600000 | 47.14 | -0.13 | -0.28 | 46.8829 | 47.49 | 46.395 | 16605 |
| 1728513600 | 47.27 | 0.77 | 1.66 | 46 | 47.41 | 46 | 19637 |
| 1728427200 | 46.5 | -1.18 | -2.47 | 47.6 | 47.605 | 45.93 | 27450 |
| 1728340800 | 47.68 | 0.15 | 0.32 | 48 | 48.475 | 47.68 | 27337 |
| 1728081600 | 47.53 | 0.39 | 0.83 | 47.43 | 47.9729 | 47.09 | 26637 |
| 1727995200 | 47.14 | 0.12 | 0.26 | 47.06 | 47.52 | 46.75 | 20448 |
| 1727908800 | 47.02 | -0.5 | -1.05 | 47.7 | 47.99 | 46.8 | 16890 |
| 1727822400 | 47.52 | 0.96 | 2.06 | 46.32 | 47.58 | 46.03 | 40330 |
| 1727735520 | 46.56 | 1.86 | 4.16 | 44.4683 | 46.56 | 44.4683 | 73624 |
| 1727476800 | 44.7 | 0.26 | 0.59 | 44.71 | 44.875 | 44.2182 | 37502 |
| 1727390400 | 44.44 | -1.18 | -2.59 | 45.57 | 45.86 | 44.12 | 27680 |
| 1727304000 | 45.62 | 0.02 | 0.04 | 45.74 | 45.74 | 45.07 | 32778 |
| 1727217600 | 45.6 | -0.91 | -1.96 | 46.48 | 46.5 | 45.37 | 27761 |
| 1727131200 | 46.51 | 1.36 | 3.01 | 45.07 | 46.62 | 44.6334 | 32590 |
| 1726872000 | 45.15 | 1.23 | 2.80 | 44.23 | 45.5 | 43.4501 | 231219 |
| 1726785600 | 43.92 | 0.41 | 0.94 | 43.39 | 44.105 | 43.39 | 43511 |
| 1726699200 | 43.51 | -0.5 | -1.14 | 44.07 | 44.35 | 42.88 | 59416 |
| 1726612800 | 44.01 | 1.01 | 2.35 | 43.2801 | 44.04 | 43.25 | 41263 |
| 1726526400 | 43 | -0.03 | -0.07 | 43.01 | 43.625 | 42.39 | 97920 |
| 1726267200 | 43.03 | -0.96 | -2.18 | 44.58 | 44.58 | 42.12 | 99367 |
| 1726180800 | 43.99 | 1.58 | 3.73 | 43.52 | 45 | 43.52 | 45714 |
| 1726094400 | 42.41 | -0.98 | -2.26 | 43.31 | 44.22 | 42.41 | 59064 |
| 1726008000 | 43.39 | 0.44 | 1.02 | 42.76 | 44.83 | 41.6401 | 131010 |
| 1725921600 | 42.95 | 0.69 | 1.63 | 42.07 | 43.74 | 42.07 | 41490 |
| 1725662400 | 42.26 | 0.11 | 0.26 | 42.82 | 43.2734 | 42.09 | 73692 |
| 1725576000 | 42.15 | 1.22 | 2.98 | 41.455 | 42.95 | 41.455 | 38916 |
| 1725489600 | 40.93 | -1.03 | -2.45 | 41.96 | 42.51 | 40.66 | 89845 |
| 1725403200 | 41.96 | -3.12 | -6.92 | 43.725 | 43.725 | 40.885 | 153792 |
| 1725057600 | 45.08 | -0.18 | -0.40 | 45.26 | 45.7499 | 44.71 | 64312 |
| 1724971200 | 45.26 | 2.28 | 5.30 | 42.86 | 45.565 | 42.86 | 78191 |
| 1724884800 | 42.98 | 0.35 | 0.82 | 42.21 | 43.28 | 42.21 | 92022 |
| 1724798400 | 42.63 | -0.61 | -1.41 | 43.24 | 43.52 | 42.25 | 57826 |
| 1724712000 | 43.24 | 0.48 | 1.12 | 42.7 | 43.55 | 42.6 | 40309 |
| 1724452800 | 42.76 | 0.63 | 1.50 | 42.03 | 43.03 | 41.74 | 30215 |
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
