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 | 0.74 | 0.755487493619 | 97.95 | 100.57 | 95.96 | 482154 | 98.62419128 | CS |
| 4 | 16.48 | 20.0462230872 | 82.21 | 100.57 | 75.76 | 723127 | 92.43462561 | CS |
| 12 | 26.28 | 36.2933296506 | 72.41 | 100.57 | 70.54 | 653117 | 84.48411026 | CS |
| 26 | 35.89 | 57.1496815287 | 62.8 | 100.57 | 58.23 | 658930 | 74.25153281 | CS |
| 52 | 52.82 | 115.151515152 | 45.87 | 100.57 | 43.92 | 514242 | 66.55330478 | CS |
| 156 | 57.27 | 138.266537904 | 41.42 | 100.57 | 25.35 | 414683 | 48.53671522 | CS |
| 260 | 72.65 | 278.993855607 | 26.04 | 100.57 | 8.9 | 447909 | 38.6365824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 98.76 | -0.37 | -0.37 | 98.57 | 99.65 | 97.28 | 494740 |
| 1732578000 | 99.13 | -0.16 | -0.16 | 100 | 100.57 | 98.71 | 819558 |
| 1732318800 | 99.29 | 1.08 | 1.10 | 98.53 | 99.72 | 98.14 | 334035 |
| 1732232400 | 98.21 | 0.96 | 0.99 | 98.29 | 99.24 | 97.86 | 357918 |
| 1732146000 | 97.25 | -0.27 | -0.28 | 97.95 | 97.95 | 95.96 | 404519 |
| 1732059600 | 97.52 | 1.07 | 1.11 | 95.5 | 98.56 | 95.3 | 524718 |
| 1731973200 | 96.45 | 0.84 | 0.88 | 95.97 | 97.8 | 95.69 | 356299 |
| 1731714000 | 95.61 | -0.13 | -0.14 | 95.74 | 96.0163 | 94.52 | 321953 |
| 1731627600 | 95.74 | -1 | -1.03 | 96.74 | 97.56 | 94.31 | 524971 |
| 1731541200 | 96.74 | -0.49 | -0.50 | 97.94 | 98.41 | 96.245 | 405238 |
| 1731454800 | 97.23 | -1.18 | -1.20 | 98.6 | 98.86 | 96.28 | 511243 |
| 1731368400 | 98.41 | 0.47 | 0.48 | 98.74 | 99.32 | 97.39 | 432755 |
| 1731109200 | 97.94 | 2.19 | 2.29 | 95.49 | 98.215 | 94.83 | 783470 |
| 1731022800 | 95.75 | 0.61 | 0.64 | 94.96 | 97.25 | 94.43 | 726684 |
| 1730936400 | 95.14 | 3.79 | 4.15 | 94.96 | 95.45 | 92.15 | 1243761 |
| 1730850000 | 91.35 | 3.53 | 4.02 | 87.62 | 91.6 | 87.3338 | 818913 |
| 1730763600 | 87.82 | 1.35 | 1.56 | 86.47 | 89.105 | 85.98 | 1290667 |
| 1730500800 | 86.47 | 2.42 | 2.88 | 84.71 | 88.665 | 84.27 | 1644429 |
| 1730414400 | 84.05 | 1.99 | 2.43 | 78.89 | 85.71 | 75.76 | 1806768 |
| 1730328000 | 82.06 | -0.47 | -0.57 | 82.21 | 83.35 | 81.83 | 659892 |
| 1730241600 | 82.53 | 0.35 | 0.43 | 81.54 | 82.57 | 81.08 | 445538 |
| 1730155200 | 82.18 | 0.56 | 0.69 | 81.92 | 82.63 | 81.64 | 489536 |
| 1729896000 | 81.62 | -1.21 | -1.46 | 83 | 83.05 | 80.88 | 694368 |
| 1729809600 | 82.83 | 0.21 | 0.25 | 82.72 | 83.3 | 81.875 | 843941 |
| 1729723200 | 82.62 | -0.14 | -0.17 | 82.84 | 84.1 | 81.99 | 1137060 |
| 1729636800 | 82.76 | -0.93 | -1.11 | 83.33 | 83.5 | 82.42 | 363915 |
| 1729550400 | 83.69 | 1.46 | 1.78 | 82.52 | 84.06 | 82.23 | 1068965 |
| 1729291200 | 82.23 | 0.38 | 0.46 | 81.87 | 82.89 | 81.37 | 994748 |
| 1729204800 | 81.85 | -0.77 | -0.93 | 82.2 | 82.435 | 80.81 | 881380 |
| 1729118400 | 82.62 | 1.24 | 1.52 | 81.89 | 83.28 | 81.88 | 460117 |
| 1729032000 | 81.38 | -0.18 | -0.22 | 81.32 | 81.78 | 80.65 | 856419 |
| 1728945600 | 81.56 | -0.22 | -0.27 | 81.83 | 82.6 | 81.3613 | 410598 |
| 1728686400 | 81.78 | 1.22 | 1.51 | 80.57 | 82.01 | 80.57 | 489262 |
| 1728600000 | 80.56 | -1.26 | -1.54 | 80.86 | 81.165 | 78.66 | 659137 |
| 1728513600 | 81.82 | 1.87 | 2.34 | 81.19 | 82.45 | 80.7 | 604257 |
| 1728427200 | 79.95 | -0.87 | -1.08 | 81.37 | 81.4 | 79.95 | 336449 |
| 1728340800 | 80.82 | -0.47 | -0.58 | 80.83 | 81.735 | 80.35 | 466540 |
| 1728081600 | 81.29 | 1.77 | 2.23 | 80.94 | 81.35 | 79.79 | 309875 |
| 1727995200 | 79.52 | -0.66 | -0.82 | 79.75 | 80.52 | 79.12 | 183442 |
| 1727908800 | 80.18 | 0.85 | 1.07 | 78.99 | 80.54 | 78.885 | 742711 |
| 1727822400 | 79.33 | 0.05 | 0.06 | 78.96 | 80.385 | 77.82 | 1017502 |
| 1727736000 | 79.28 | 0.17 | 0.21 | 78.86 | 79.835 | 78.13 | 286311 |
| 1727476800 | 79.11 | 0.09 | 0.11 | 79.28 | 79.9431 | 78.41 | 398847 |
| 1727390400 | 79.02 | -0.72 | -0.90 | 80.15 | 80.775 | 78.8414 | 214472 |
| 1727304000 | 79.74 | 0.16 | 0.20 | 79.52 | 79.795 | 79.127 | 1158437 |
| 1727217600 | 79.58 | 0.36 | 0.45 | 79.27 | 80.39 | 79.06 | 289360 |
| 1727131200 | 79.22 | -1.06 | -1.32 | 80.82 | 81.38 | 78.13 | 1072198 |
| 1726872000 | 80.28 | -0.05 | -0.06 | 80.45 | 81.33 | 79.86 | 1138031 |
| 1726785600 | 80.33 | 2.83 | 3.65 | 79 | 80.61 | 78.12 | 1718096 |
| 1726699200 | 77.5 | -0.17 | -0.22 | 77.86 | 79.17 | 77.37 | 607651 |
| 1726612800 | 77.67 | 0.37 | 0.48 | 77.64 | 78.6199 | 77.22 | 657698 |
| 1726526400 | 77.3 | 0.93 | 1.22 | 76.91 | 77.7822 | 76.39 | 277175 |
| 1726267200 | 76.37 | 2.08 | 2.80 | 75.2 | 76.92 | 74.51 | 1049982 |
| 1726180800 | 74.29 | 1.55 | 2.13 | 73.2 | 74.43 | 72.89 | 290365 |
| 1726094400 | 72.74 | 0.36 | 0.50 | 71.67 | 73.48 | 70.59 | 391691 |
| 1726008000 | 72.38 | 0.5 | 0.70 | 72.07 | 72.891 | 71.3 | 375750 |
| 1725921600 | 71.88 | 0.49 | 0.69 | 71.39 | 72.57 | 70.82 | 373965 |
| 1725662400 | 71.39 | -0.63 | -0.87 | 72.03 | 72.99 | 70.54 | 461773 |
| 1725576000 | 72.02 | -0.33 | -0.46 | 72.4 | 72.55 | 71.47 | 264984 |
| 1725489600 | 72.35 | -0.35 | -0.48 | 72.41 | 72.7 | 71.745 | 241932 |
| 1725403200 | 72.7 | -2.46 | -3.27 | 74.5 | 74.97 | 72.188 | 547588 |
| 1725057600 | 75.16 | 1.16 | 1.57 | 74.34 | 75.22 | 73.83 | 351655 |
| 1724971200 | 74 | -0.05 | -0.07 | 74.32 | 75.36 | 73.91 | 647417 |
| 1724884800 | 74.05 | 0.18 | 0.24 | 73.98 | 75.0976 | 73.56 | 352300 |
| 1724798400 | 73.87 | 0.34 | 0.46 | 73.22 | 75.15 | 72.6367 | 1005820 |
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
