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 | 32 | 3.10981535471 | 1029 | 1061 | 993.42 | 1462707 | 1019.82181106 | CS |
| 4 | 103 | 10.751565762 | 958 | 1061.655 | 928.3518 | 1267775 | 996.213679 | CS |
| 12 | 224.24 | 26.7986041398 | 836.76 | 1061.655 | 818.98 | 1264665 | 934.15713351 | CS |
| 26 | 281 | 36.0256410256 | 780 | 1061.655 | 637.99 | 1340126 | 833.78200274 | CS |
| 52 | 389 | 57.8869047619 | 672 | 1061.655 | 637.99 | 1260570 | 790.02058457 | CS |
| 156 | 385.29 | 57.0200233828 | 675.71 | 1061.655 | 337 | 1460418 | 576.44203934 | CS |
| 260 | 781 | 278.928571429 | 280 | 1061.655 | 238.93 | 1516259 | 518.60428519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 1060.6 | 13.55 | 1.29 | 1048.64 | 1064.59 | 1048.64 | 1436948 |
| 1732232400 | 1047.05 | 24.07 | 2.35 | 1033 | 1053.26 | 1030.9885 | 1110771 |
| 1732146000 | 1022.98 | 0.88 | 0.09 | 1023.52 | 1031.69 | 1006.31 | 1141456 |
| 1732059600 | 1022.1 | 16.76 | 1.67 | 997.67 | 1025.8293 | 993.42 | 1813491 |
| 1731973200 | 1005.34 | -6.05 | -0.60 | 1013 | 1021.175 | 1003.75 | 1751356 |
| 1731714000 | 1011.39 | -28.41 | -2.73 | 1029 | 1029.725 | 1003.01 | 1496462 |
| 1731627600 | 1039.8 | -5.75 | -0.55 | 1047.34 | 1054 | 1032 | 1157179 |
| 1731541200 | 1045.55 | -2.74 | -0.26 | 1054.7 | 1061.655 | 1043.5 | 1313026 |
| 1731454800 | 1048.29 | 12.28 | 1.19 | 1032.4 | 1053.2599 | 1027.1199 | 1290878 |
| 1731368400 | 1036.01 | 27.93 | 2.77 | 1012.99 | 1038 | 1012.99 | 1306574 |
| 1731109200 | 1008.08 | -7.2 | -0.71 | 1010.94 | 1019.96 | 1005.02 | 1094906 |
| 1731022800 | 1015.28 | 20.8 | 2.09 | 996.5 | 1024.4399 | 995 | 1260288 |
| 1730936400 | 994.48 | 23.44 | 2.41 | 996.73 | 996.73 | 982.1 | 1211325 |
| 1730850000 | 971.04 | 16.45 | 1.72 | 961 | 973.86 | 957.75 | 825413 |
| 1730763600 | 954.59 | 11.18 | 1.19 | 943.25 | 960.37 | 941.6 | 947311 |
| 1730500800 | 943.41 | 10.42 | 1.12 | 937.36 | 951.1599 | 930.55 | 985658 |
| 1730414400 | 932.99 | -17.01 | -1.79 | 942.55 | 954.3598 | 928.3518 | 1329638 |
| 1730328000 | 950 | -3.08 | -0.32 | 953.42 | 963.5 | 949.48 | 949708 |
| 1730241600 | 953.08 | 8.08 | 0.86 | 950 | 957.82 | 939.4346 | 1640559 |
| 1730155200 | 945 | -5.85 | -0.62 | 960.65 | 960.65 | 945 | 1235127 |
| 1729896000 | 950.85 | -5.73 | -0.60 | 958 | 964.935 | 947.17 | 1494368 |
| 1729809600 | 956.58 | 48.9 | 5.39 | 946.46 | 979.78 | 940.41 | 3399710 |
| 1729723200 | 907.68 | -10.27 | -1.12 | 919 | 920.11 | 901.37 | 1846852 |
| 1729636800 | 917.95 | -0.39 | -0.04 | 919 | 924.4 | 914.36 | 1142151 |
| 1729550400 | 918.34 | -3.41 | -0.37 | 902 | 918.63 | 899.7721 | 1416841 |
| 1729291200 | 921.75 | 4.63 | 0.50 | 918 | 928.16 | 917.12 | 1422605 |
| 1729204800 | 917.12 | -1.75 | -0.19 | 928.41 | 933.1 | 915.1088 | 715157 |
| 1729118400 | 918.87 | -9.09 | -0.98 | 926 | 927 | 912.03 | 1010466 |
| 1729032000 | 927.96 | -16.73 | -1.77 | 947 | 947.25 | 926.665 | 1081275 |
| 1728945600 | 944.69 | 6.1 | 0.65 | 949.8 | 949.8 | 935.91 | 566047 |
| 1728686400 | 938.59 | -6.04 | -0.64 | 941.34 | 946.77 | 937.09 | 853849 |
| 1728600000 | 944.63 | 5.98 | 0.64 | 935.05 | 949 | 932.93 | 1109243 |
| 1728513600 | 938.65 | 16.65 | 1.81 | 921.96 | 943.4 | 915.96 | 1132221 |
| 1728427200 | 922 | 16.06 | 1.77 | 920.03 | 943 | 919.2705 | 1180531 |
| 1728340800 | 905.94 | -11.74 | -1.28 | 919.12 | 922.55 | 899.93 | 1120074 |
| 1728081600 | 917.68 | 27.04 | 3.04 | 901 | 918.29 | 896.385 | 1183356 |
| 1727995200 | 890.64 | 10.23 | 1.16 | 870.02 | 892.21 | 870.02 | 1193412 |
| 1727908800 | 880.41 | 13.23 | 1.53 | 866.98 | 884.585 | 863.24 | 933070 |
| 1727822400 | 867.18 | -27.21 | -3.04 | 897.13 | 898.59 | 866.63 | 1312413 |
| 1727736000 | 894.39 | 12.6 | 1.43 | 878.76 | 894.8 | 876.22 | 843487 |
| 1727476800 | 881.79 | -3.07 | -0.35 | 884.36 | 886.185 | 876.372 | 906081 |
| 1727390400 | 884.86 | -5.17 | -0.58 | 893.65 | 894.22 | 871.43 | 1596088 |
| 1727304000 | 890.03 | -33.57 | -3.63 | 890 | 901 | 886.51 | 2288499 |
| 1727217600 | 923.6 | -1.95 | -0.21 | 925.55 | 926.915 | 907.49 | 998852 |
| 1727131200 | 925.55 | -11.81 | -1.26 | 940 | 945.46 | 922.92 | 1210992 |
| 1726872000 | 937.36 | 18.11 | 1.97 | 920.42 | 940.12 | 917.31 | 3601872 |
| 1726785600 | 919.25 | 28.86 | 3.24 | 908 | 921.97 | 902.86 | 1484065 |
| 1726699200 | 890.39 | 4.56 | 0.51 | 887.76 | 899.71 | 882.3 | 981170 |
| 1726612800 | 885.83 | -6.63 | -0.74 | 890.65 | 899.6082 | 882.8 | 1033628 |
| 1726526400 | 892.46 | 13.51 | 1.54 | 885 | 897.99 | 879.73 | 1082171 |
| 1726267200 | 878.95 | -7.18 | -0.81 | 881.77 | 884.5 | 872.8801 | 911645 |
| 1726180800 | 886.13 | 10.17 | 1.16 | 880.03 | 889.52 | 871.28 | 941829 |
| 1726094400 | 875.96 | 15.81 | 1.84 | 858.27 | 877.62 | 841.8501 | 1001990 |
| 1726008000 | 860.15 | 4.57 | 0.53 | 860.71 | 866.4499 | 847.49 | 883698 |
| 1725921600 | 855.58 | 30.54 | 3.70 | 833.49 | 857 | 826.97 | 1128883 |
| 1725662400 | 825.04 | -10.36 | -1.24 | 839.01 | 848.42 | 818.98 | 1070311 |
| 1725576000 | 835.4 | 0.57 | 0.07 | 826.65 | 840.36 | 825.05 | 786548 |
| 1725489600 | 834.83 | -1.03 | -0.12 | 829.72 | 836.4 | 821.24 | 707880 |
| 1725403200 | 835.86 | -19.14 | -2.24 | 856.4 | 863.85 | 830.8701 | 1261336 |
| 1725057600 | 855 | 23.73 | 2.85 | 836.76 | 857.25 | 835.84 | 1919416 |
| 1724971200 | 831.27 | 17.16 | 2.11 | 822.3 | 849 | 822.3 | 1245046 |
| 1724884800 | 814.11 | -17.63 | -2.12 | 831.69 | 832.68 | 808.9601 | 862138 |
| 1724798400 | 831.74 | 3.88 | 0.47 | 823.17 | 835.7053 | 823 | 481392 |
| 1724712000 | 827.86 | -0.41 | -0.05 | 829.68 | 836.7599 | 825.49 | 535707 |
| 1724452800 | 828.27 | 7.34 | 0.89 | 830 | 834.5 | 815 | 702027 |
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
