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 | 3.8 | 4.53514739229 | 83.79 | 87.75 | 82.12 | 771719 | 84.79955043 | CS |
| 4 | 4.63 | 5.58100289296 | 82.96 | 89 | 80.25 | 1141108 | 84.45791325 | CS |
| 12 | 13.145 | 17.6573309154 | 74.445 | 89 | 69.98 | 925650 | 80.63524257 | CS |
| 26 | 17.91 | 25.7032146958 | 69.68 | 89 | 61.6 | 1032782 | 73.13806874 | CS |
| 52 | 24.24 | 38.2636148382 | 63.35 | 89 | 61.6 | 1017548 | 72.06901058 | CS |
| 156 | 45.28 | 107.019617112 | 42.31 | 89 | 38.23 | 1156107 | 58.269817 | CS |
| 260 | 41.99 | 92.0833333333 | 45.6 | 89 | 7.41 | 1268149 | 49.77403259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 87.59 | 1.19 | 1.38 | 86.91 | 87.75 | 86.41 | 798751 |
| 1732232400 | 86.4 | 2.39 | 2.84 | 84.46 | 86.61 | 84.04 | 674892 |
| 1732146000 | 84.01 | 1.17 | 1.41 | 82.51 | 84.07 | 82.12 | 710953 |
| 1732059600 | 82.84 | -0.63 | -0.75 | 82.77 | 83.37 | 82.31 | 780841 |
| 1731973200 | 83.47 | 0.27 | 0.32 | 83.79 | 84.17 | 82.93 | 909143 |
| 1731714000 | 83.2 | -2.55 | -2.97 | 85.58 | 85.74 | 83.12 | 1106950 |
| 1731627600 | 85.75 | 0.45 | 0.53 | 85.31 | 87 | 84.86 | 1785764 |
| 1731541200 | 85.3 | -0.79 | -0.92 | 86.1 | 86.315 | 85.05 | 997778 |
| 1731454800 | 86.09 | -1.16 | -1.33 | 87.24 | 87.47 | 86.04 | 727490 |
| 1731368400 | 87.25 | 1.28 | 1.49 | 86.52 | 87.38 | 86 | 1054269 |
| 1731109200 | 85.97 | 0.64 | 0.75 | 85.52 | 86.2 | 84.59 | 1453409 |
| 1731022800 | 85.33 | -2.29 | -2.61 | 87.87 | 88.22 | 85.28 | 1306853 |
| 1730936400 | 87.62 | 5.29 | 6.43 | 85.81 | 88.78 | 85.555 | 3352051 |
| 1730850000 | 82.33 | 1.4 | 1.73 | 80.6 | 82.86 | 80.59 | 1465618 |
| 1730763600 | 80.93 | 0.07 | 0.09 | 80.25 | 81.5 | 80.25 | 1316011 |
| 1730500800 | 80.86 | -0.39 | -0.48 | 81.69 | 82.02 | 80.7 | 868758 |
| 1730414400 | 81.25 | -0.04 | -0.05 | 81 | 81.82 | 80.71 | 847689 |
| 1730328000 | 81.29 | -0.47 | -0.57 | 81.56 | 82.79 | 81.18 | 1029746 |
| 1730241600 | 81.76 | -0.29 | -0.35 | 81.23 | 82.74 | 80.83 | 885644 |
| 1730155200 | 82.05 | -0.5 | -0.61 | 82.96 | 83.65 | 81.85 | 834138 |
| 1729896000 | 82.55 | 0.69 | 0.84 | 82.7 | 82.86 | 82.03 | 769858 |
| 1729809600 | 81.86 | 0.34 | 0.42 | 81.54 | 82.2 | 81.4214 | 878678 |
| 1729723200 | 81.52 | -0.99 | -1.20 | 82.11 | 82.27 | 81.11 | 792621 |
| 1729636800 | 82.51 | -0.03 | -0.04 | 82.58 | 82.79 | 82.08 | 557244 |
| 1729550400 | 82.54 | -0.7 | -0.84 | 82.94 | 83.19 | 82.342 | 462925 |
| 1729291200 | 83.24 | 0.05 | 0.06 | 83.25 | 83.505 | 82.8 | 463049 |
| 1729204800 | 83.19 | 0.11 | 0.13 | 83.31 | 83.7 | 82.92 | 954394 |
| 1729118400 | 83.08 | 0.37 | 0.45 | 82.93 | 83.58 | 82.74 | 971926 |
| 1729032000 | 82.71 | 1.16 | 1.42 | 81.79 | 83.28 | 81.65 | 889567 |
| 1728945600 | 81.55 | 0.31 | 0.38 | 81.56 | 81.99 | 81.18 | 760596 |
| 1728686400 | 81.24 | 1.32 | 1.65 | 79.86 | 81.315 | 79.77 | 634349 |
| 1728600000 | 79.92 | -0.57 | -0.71 | 80.23 | 80.47 | 79.27 | 748231 |
| 1728513600 | 80.49 | 2.08 | 2.65 | 80 | 81.05 | 79.355 | 1369280 |
| 1728427200 | 78.41 | 0.38 | 0.49 | 78.34 | 78.575 | 77.51 | 533430 |
| 1728340800 | 78.03 | -0.62 | -0.79 | 78.62 | 78.69 | 77.78 | 555291 |
| 1728081600 | 78.65 | 0.4 | 0.51 | 78.87 | 79.16 | 78.24 | 706758 |
| 1727995200 | 78.25 | -0.31 | -0.39 | 78.17 | 79.25 | 78.15 | 1170934 |
| 1727908800 | 78.56 | 0.4 | 0.51 | 77.78 | 78.57 | 77.7401 | 883492 |
| 1727822400 | 78.16 | -0.21 | -0.27 | 78.2 | 78.52 | 77.4 | 537694 |
| 1727736000 | 78.37 | 0.16 | 0.20 | 78.25 | 78.46 | 77.48 | 649605 |
| 1727476800 | 78.21 | -0.43 | -0.55 | 78.81 | 79.59 | 77.795 | 1539187 |
| 1727390400 | 78.64 | 1.14 | 1.47 | 77.91 | 78.99 | 77.87 | 1188826 |
| 1727304000 | 77.5 | 0.1 | 0.13 | 78.29 | 78.29 | 77.27 | 862829 |
| 1727217600 | 77.4 | -0.19 | -0.24 | 77.76 | 78.09 | 77.32 | 967096 |
| 1727131200 | 77.59 | 0.58 | 0.75 | 77.16 | 77.74 | 76.73 | 500594 |
| 1726872000 | 77.01 | -0.01 | -0.01 | 76.59 | 77.5 | 76.115 | 1347802 |
| 1726785600 | 77.02 | 1.54 | 2.04 | 76.55 | 77.07 | 76.04 | 1003317 |
| 1726699200 | 75.48 | -0.39 | -0.51 | 76.21 | 76.82 | 74.705 | 760574 |
| 1726612800 | 75.87 | 0.58 | 0.77 | 75.22 | 76.565 | 75.22 | 777271 |
| 1726526400 | 75.29 | 1.78 | 2.42 | 74.26 | 75.64 | 74 | 792527 |
| 1726267200 | 73.51 | 0.5 | 0.68 | 73.14 | 74 | 72.49 | 878946 |
| 1726180800 | 73.01 | 1.65 | 2.31 | 71.33 | 73.28 | 71.23 | 760949 |
| 1726094400 | 71.36 | 0.07 | 0.10 | 70.95 | 71.44 | 69.98 | 656157 |
| 1726008000 | 71.29 | -0.2 | -0.28 | 71.56 | 71.94 | 70.68 | 573798 |
| 1725921600 | 71.49 | -0.01 | -0.01 | 71.44 | 72.14 | 71.24 | 877082 |
| 1725662400 | 71.5 | -1.63 | -2.23 | 73.4 | 73.7736 | 71.32 | 476550 |
| 1725576000 | 73.13 | -0.02 | -0.03 | 73.47 | 73.89 | 72.75 | 614998 |
| 1725489600 | 73.15 | -0.34 | -0.46 | 72.91 | 73.42 | 71.97 | 1082850 |
| 1725403200 | 73.49 | -1.15 | -1.54 | 74.3 | 75.3 | 73.11 | 1027599 |
| 1725057600 | 74.64 | -0.3 | -0.40 | 75.09 | 75.46 | 74.07 | 876299 |
| 1724971200 | 74.94 | 0.22 | 0.29 | 74.8 | 75.945 | 74.63 | 560658 |
| 1724884800 | 74.72 | -0.15 | -0.20 | 74.88 | 75.145 | 74.29 | 792085 |
| 1724798400 | 74.87 | 0.07 | 0.09 | 74.51 | 75.41 | 74.27 | 854680 |
| 1724712000 | 74.8 | 0.09 | 0.12 | 75.03 | 75.57 | 74.67 | 797552 |
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
