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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 25.07 | 0.02 | 0.08 | 25.05 | 25.24 | 25.05 | 1195 |
| 1732664400 | 25.05 | 0.15 | 0.60 | 24.9999 | 25.05 | 24.87 | 3719 |
| 1732578000 | 24.9 | 0 | 0.00 | 24.87 | 25.0499 | 24.8301 | 3152 |
| 1732318800 | 24.9 | 0.1 | 0.40 | 25.0369 | 25.0369 | 24.8201 | 5654 |
| 1732232400 | 24.8 | -0.04 | -0.16 | 24.85 | 25 | 24.75 | 14256 |
| 1732146000 | 24.84 | -0.15 | -0.60 | 24.9801 | 25.0399 | 24.83 | 18855 |
| 1732059600 | 24.9899 | 0.04 | 0.16 | 24.92 | 24.9899 | 24.91 | 2651 |
| 1731973200 | 24.9501 | 0.08 | 0.32 | 24.85 | 24.99 | 24.74 | 7166 |
| 1731714000 | 24.87 | -0.07 | -0.28 | 24.7401 | 24.95 | 24.7401 | 1629 |
| 1731627600 | 24.94 | -0.01 | -0.04 | 24.97 | 24.99 | 24.725 | 4064 |
| 1731541200 | 24.95 | 0.08 | 0.32 | 24.7 | 24.98 | 24.67 | 3164 |
| 1731454800 | 24.87 | -0.03 | -0.12 | 24.9 | 24.9 | 24.68 | 3126 |
| 1731368400 | 24.9 | -0.05 | -0.20 | 24.81 | 24.9499 | 24.8 | 3971 |
| 1731109200 | 24.95 | 0.14 | 0.56 | 24.87 | 25 | 24.6931 | 3344 |
| 1731022800 | 24.81 | -0.17 | -0.68 | 24.81 | 24.9499 | 24.81 | 2675 |
| 1730936400 | 24.98 | 0.08 | 0.32 | 24.89 | 24.98 | 24.89 | 2242 |
| 1730850000 | 24.8999 | 0.04 | 0.16 | 24.75 | 24.8999 | 24.55 | 2377 |
| 1730763600 | 24.86 | -0.11 | -0.44 | 24.97 | 24.97 | 24.4601 | 3490 |
| 1730500800 | 24.97 | 0.18 | 0.74 | 24.9899 | 24.99 | 24.97 | 1084 |
| 1730414400 | 24.7857 | 0.04 | 0.14 | 25 | 25 | 24.6 | 15154 |
| 1730328000 | 24.7501 | -0.1 | -0.40 | 24.86 | 24.99 | 24.75 | 5379 |
| 1730241600 | 24.8501 | -0.15 | -0.60 | 24.82 | 24.8801 | 24.8 | 4170 |
| 1730155200 | 25 | 0.09 | 0.36 | 24.85 | 25.04 | 24.85 | 1912 |
| 1729896000 | 24.9107 | -0.01 | -0.04 | 25.02 | 25.02 | 24.9107 | 3021 |
| 1729809600 | 24.92 | 0.03 | 0.12 | 24.72 | 24.93 | 24.71 | 4142 |
| 1729723200 | 24.89 | 0.01 | 0.04 | 24.91 | 24.91 | 24.81 | 3501 |
| 1729636800 | 24.88 | 0.18 | 0.75 | 24.85 | 24.9042 | 24.76 | 3287 |
| 1729550400 | 24.695 | -0.23 | -0.90 | 24.78 | 24.9 | 24.57 | 2423 |
| 1729291200 | 24.92 | 0 | 0.00 | 24.9 | 25.03 | 24.9 | 1591 |
| 1729204800 | 24.92 | 0 | 0.00 | 24.9334 | 24.97 | 24.5501 | 12579 |
| 1729118400 | 24.92 | 0.12 | 0.48 | 24.8 | 24.985 | 24.8 | 8215 |
| 1729032000 | 24.7999 | 0.2 | 0.81 | 24.7715 | 24.8 | 24.53 | 12678 |
| 1728945600 | 24.6016 | -0.14 | -0.56 | 24.5001 | 24.781 | 24.5001 | 3555 |
| 1728686400 | 24.74 | 0.09 | 0.37 | 24.65 | 24.8499 | 24.5001 | 5252 |
| 1728600000 | 24.6499 | 0.25 | 1.02 | 24.53 | 24.6499 | 24.525 | 3184 |
| 1728513600 | 24.4001 | 0.06 | 0.23 | 24.5999 | 24.5999 | 24.4 | 4160 |
| 1728427200 | 24.3432 | 0.11 | 0.47 | 24.3501 | 24.48 | 24.34 | 6788 |
| 1728340800 | 24.23 | -0.25 | -1.02 | 24.48 | 24.5532 | 24.23 | 10633 |
| 1728081600 | 24.48 | -0.06 | -0.24 | 24.7232 | 24.7232 | 24.48 | 2856 |
| 1727995200 | 24.5399 | -0.11 | -0.45 | 24.54 | 24.65 | 24.46 | 5890 |
| 1727908800 | 24.6501 | -0.1 | -0.40 | 24.675 | 24.7299 | 24.6 | 7702 |
| 1727822400 | 24.7499 | 0.2 | 0.81 | 24.5884 | 24.7499 | 24.5 | 4762 |
| 1727736000 | 24.55 | -0.31 | -1.23 | 24.725 | 24.725 | 24.5 | 8816 |
| 1727476800 | 24.8562 | 0.21 | 0.84 | 24.81 | 25.14 | 24.55 | 13277 |
| 1727390400 | 24.65 | -0.15 | -0.61 | 24.8063 | 24.8499 | 24.46 | 1232 |
| 1727304000 | 24.8001 | 0.18 | 0.73 | 24.61 | 24.81 | 24.6 | 6276 |
| 1727217600 | 24.6199 | 0.05 | 0.20 | 24.6 | 24.6199 | 24.41 | 4539 |
| 1727131200 | 24.57 | 0.36 | 1.49 | 24.42 | 24.57 | 24.3 | 8883 |
| 1726872000 | 24.21 | -0.35 | -1.43 | 24.72 | 24.74 | 24.21 | 10931 |
| 1726785600 | 24.56 | 0.26 | 1.07 | 24.47 | 24.6 | 24.4 | 8889 |
| 1726699200 | 24.3 | -0.15 | -0.61 | 24.36 | 24.4703 | 24.3 | 5516 |
| 1726612800 | 24.45 | 0.15 | 0.62 | 24.47 | 24.53 | 24.36 | 13106 |
| 1726526400 | 24.3 | -0.06 | -0.25 | 24.49 | 24.5 | 24.3 | 10529 |
| 1726267200 | 24.3614 | 0.15 | 0.63 | 24.42 | 24.4535 | 24.2101 | 4986 |
| 1726180800 | 24.21 | -0.04 | -0.17 | 24.25 | 24.55 | 24.21 | 4308 |
| 1726094400 | 24.2501 | 0 | 0.00 | 24.4 | 24.4 | 24.25 | 1607 |
| 1726008000 | 24.25 | -0.1 | -0.41 | 24.37 | 24.37 | 24.2 | 1470 |
| 1725921600 | 24.35 | -0.11 | -0.45 | 24.4322 | 24.4523 | 24.35 | 1615 |
| 1725662400 | 24.4601 | 0 | 0.00 | 24.55 | 24.55 | 24.46 | 1288 |
| 1725576000 | 24.4601 | 0.11 | 0.45 | 24.55 | 24.55 | 24.45 | 3719 |
| 1725489600 | 24.3501 | -0.14 | -0.59 | 24.37 | 24.37 | 24.3501 | 744 |
| 1725403200 | 24.495 | -0.06 | -0.22 | 24.55 | 24.55 | 24.495 | 2381 |
| 1725057600 | 24.55 | -0.34 | -1.37 | 24.37 | 24.55 | 24.37 | 4339 |
| 1724971200 | 24.89 | 0.01 | 0.04 | 24.925 | 24.925 | 24.88 | 1594 |
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
