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 | 0.68 | 0.889935872268 | 76.41 | 83.55 | 75.25 | 868297 | 78.64577474 | CS |
| 4 | -10.31 | -11.7963386728 | 87.4 | 93.9 | 70.94 | 1108143 | 77.00546904 | CS |
| 12 | 8.25 | 11.9843114468 | 68.84 | 93.9 | 65.36 | 783490 | 79.31004415 | CS |
| 26 | 13.09 | 20.453125 | 64 | 93.9 | 60.06 | 851649 | 73.15707513 | CS |
| 52 | 20.08 | 35.2218908963 | 57.01 | 93.9 | 53.43 | 799761 | 69.0909051 | CS |
| 156 | -87.06 | -53.0368565337 | 164.15 | 167.09 | 39.055 | 736778 | 71.89574684 | CS |
| 260 | -24.85 | -24.3770845595 | 101.94 | 254.34 | 39.055 | 604443 | 96.028929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 75.8 | -2 | -2.57 | 78.55 | 79.16 | 75.5 | 673659 |
| 1732664400 | 77.8 | -3.93 | -4.81 | 79.21 | 80 | 77.42 | 1059339 |
| 1732578000 | 81.73 | 3.87 | 4.97 | 79.9 | 83.55 | 79.2246 | 1075951 |
| 1732318800 | 77.86 | 1.38 | 1.80 | 76.33 | 78.26 | 75.918 | 630456 |
| 1732232400 | 76.48 | 1.29 | 1.72 | 75.54 | 76.99 | 74.28 | 887094 |
| 1732146000 | 75.19 | 0.53 | 0.71 | 75.16 | 75.945 | 74.64 | 478224 |
| 1732059600 | 74.66 | -0.18 | -0.24 | 74.465 | 75.65 | 74.049 | 577536 |
| 1731973200 | 74.84 | 0.43 | 0.58 | 74.46 | 75.66 | 73.5 | 869729 |
| 1731714000 | 74.41 | -0.07 | -0.09 | 74.485 | 75.19 | 73.52 | 629613 |
| 1731627600 | 74.48 | 1.65 | 2.27 | 74.095 | 75.93 | 72.61 | 906447 |
| 1731541200 | 72.83 | -0.75 | -1.02 | 73.93 | 74.34 | 72.51 | 706531 |
| 1731454800 | 73.58 | -0.8 | -1.08 | 74.27 | 74.52 | 72.88 | 963470 |
| 1731368400 | 74.38 | 1.78 | 2.45 | 73.13 | 74.95 | 73.02 | 1034168 |
| 1731109200 | 72.6 | -0.39 | -0.53 | 73.0349 | 74.06 | 70.94 | 1501322 |
| 1731022800 | 72.99 | -1.3 | -1.75 | 74.01 | 75.07 | 71.8 | 1831638 |
| 1730936400 | 74.29 | -19.18 | -20.52 | 85.175 | 85.175 | 72.0701 | 4645073 |
| 1730850000 | 93.47 | 1.92 | 2.10 | 90.28 | 93.9 | 90.28 | 995696 |
| 1730763600 | 91.55 | 1.89 | 2.11 | 90 | 91.7 | 89.21 | 835774 |
| 1730500800 | 89.66 | 2.68 | 3.08 | 87.4 | 90.145 | 87.3572 | 742930 |
| 1730414400 | 86.98 | -1.58 | -1.78 | 88.96 | 89.32 | 86.88 | 523070 |
| 1730328000 | 88.56 | 0.63 | 0.72 | 87.95 | 89.24 | 87.77 | 288629 |
| 1730241600 | 87.93 | -0.35 | -0.40 | 87.49 | 88.5 | 87.215 | 539032 |
| 1730155200 | 88.28 | 1.54 | 1.78 | 87.74 | 88.45 | 87.35 | 264900 |
| 1729896000 | 86.74 | -0.71 | -0.81 | 87.81 | 88.63 | 86.55 | 424928 |
| 1729809600 | 87.45 | 0.86 | 0.99 | 86.99 | 87.83 | 86.1 | 327794 |
| 1729723200 | 86.59 | -0.16 | -0.18 | 86.415 | 87.82 | 86.13 | 322805 |
| 1729636800 | 86.75 | -3.09 | -3.44 | 89.3099 | 89.3099 | 85.86 | 517942 |
| 1729550400 | 89.84 | -0.3 | -0.33 | 90.14 | 90.555 | 89.26 | 386372 |
| 1729291200 | 90.14 | 0.68 | 0.76 | 89.44 | 90.5 | 88.37 | 440879 |
| 1729204800 | 89.46 | -0.34 | -0.38 | 90 | 90.03 | 88.72 | 408902 |
| 1729118400 | 89.8 | 0.79 | 0.89 | 90 | 91.09 | 89.58 | 583928 |
| 1729032000 | 89.01 | 1.25 | 1.42 | 87.41 | 89.77 | 87.2197 | 695719 |
| 1728945600 | 87.76 | 1.39 | 1.61 | 85.52 | 88.09 | 85.19 | 675662 |
| 1728686400 | 86.37 | 1.38 | 1.62 | 85.22 | 86.5 | 84.6575 | 592222 |
| 1728600000 | 84.99 | -0.2 | -0.23 | 84.66 | 86.49 | 84.23 | 456779 |
| 1728513600 | 85.19 | -0.11 | -0.13 | 85.01 | 85.93 | 84.045 | 578525 |
| 1728427200 | 85.3 | 1.23 | 1.46 | 84.38 | 85.38 | 83.46 | 464895 |
| 1728340800 | 84.07 | 0.71 | 0.85 | 83.19 | 84.79 | 82.8 | 698065 |
| 1728081600 | 83.36 | -3.19 | -3.69 | 87.42 | 87.57 | 83.04 | 752027 |
| 1727995200 | 86.55 | -0.56 | -0.64 | 86.515 | 87.4 | 86 | 690000 |
| 1727908800 | 87.11 | 0.4 | 0.46 | 86.89 | 87.39 | 85.7 | 617402 |
| 1727822400 | 86.71 | 0.01 | 0.01 | 86.5 | 88.35 | 86.1049 | 919039 |
| 1727735520 | 86.7 | 1.18 | 1.38 | 85.38 | 87.48 | 84.94 | 836363 |
| 1727476800 | 85.52 | 2.02 | 2.42 | 84.04 | 86.01 | 83.71 | 755221 |
| 1727390400 | 83.5 | 2.66 | 3.29 | 82 | 83.69 | 82 | 698196 |
| 1727304000 | 80.84 | -0.37 | -0.46 | 81.62 | 81.62 | 80.2801 | 878393 |
| 1727217600 | 81.21 | 3.29 | 4.22 | 78.63 | 81.49 | 77.96 | 1241618 |
| 1727131200 | 77.92 | 4.04 | 5.47 | 73.94 | 78.34 | 73.475 | 1542873 |
| 1726872000 | 73.88 | -0.67 | -0.90 | 74.41 | 74.75 | 73 | 1464241 |
| 1726785600 | 74.55 | 1.8 | 2.47 | 74 | 75.16 | 73.555 | 590551 |
| 1726699200 | 72.75 | 0.92 | 1.28 | 72.09 | 75.14 | 72.04 | 702196 |
| 1726612800 | 71.83 | 1.31 | 1.86 | 70.52 | 72.12 | 70.06 | 367591 |
| 1726526400 | 70.52 | 0.78 | 1.12 | 69.76 | 70.8 | 68.93 | 505842 |
| 1726267200 | 69.74 | 3.28 | 4.94 | 67.7 | 70.165 | 67.65 | 618884 |
| 1726180800 | 66.459999 | 0.11 | 0.17 | 66.66 | 67.03 | 65.36 | 580521 |
| 1726094400 | 66.349999 | -0.65 | -0.97 | 66.64 | 67.3 | 65.45 | 558973 |
| 1726008000 | 67 | -0.43 | -0.64 | 67.13 | 68.01 | 66.81 | 514142 |
| 1725921600 | 67.43 | -0.39 | -0.58 | 67.9 | 68.43 | 67.33 | 527684 |
| 1725662400 | 67.82 | -1.06 | -1.54 | 69.135 | 69.26 | 67.68 | 434563 |
| 1725576000 | 68.88 | -1 | -1.43 | 69.02 | 70.21 | 68.75 | 783826 |
| 1725489600 | 69.88 | -0.66 | -0.94 | 70.34 | 71.7 | 69.84 | 424930 |
| 1725403200 | 70.54 | -0.44 | -0.62 | 70.7 | 70.7 | 69.21 | 529609 |
| 1725057600 | 70.98 | -0.05 | -0.07 | 71.2 | 71.78 | 69.77 | 454129 |
| 1724971200 | 71.03 | 0.34 | 0.48 | 70.92 | 71.91 | 70.18 | 329357 |
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
