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 | 7.51 | 8.29834254144 | 90.5 | 103 | 89.39 | 430612 | 96.40477908 | CS |
| 4 | 18.27 | 22.9119638826 | 79.74 | 103 | 78.2 | 475396 | 91.03666709 | CS |
| 12 | 23.63 | 31.7692928207 | 74.38 | 103 | 69.42 | 358404 | 83.36930688 | CS |
| 26 | 17.89 | 22.3290064903 | 80.12 | 103 | 65.47 | 387657 | 78.26473112 | CS |
| 52 | 4.1 | 4.36588222766 | 93.91 | 105 | 65.47 | 372044 | 83.38278939 | CS |
| 156 | -41.79 | -29.8927038627 | 139.8 | 144.85 | 59.43 | 382411 | 89.41227193 | CS |
| 260 | 53.75 | 121.441482151 | 44.26 | 173.24 | 22.01 | 372569 | 86.38080106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 98.72 | 0.35 | 0.36 | 97.78 | 99.13 | 96.86 | 419036 |
| 1732578000 | 98.37 | 2.75 | 2.88 | 96.33 | 98.78 | 95.965 | 609818 |
| 1732318800 | 95.62 | 0.75 | 0.79 | 95 | 95.675 | 94.02 | 479184 |
| 1732232400 | 94.87 | 2.69 | 2.92 | 92.805 | 95 | 92.45 | 334366 |
| 1732146000 | 92.18 | 2.01 | 2.23 | 90.61 | 92.2 | 89.39 | 301952 |
| 1732059600 | 90.17 | -0.63 | -0.69 | 90.17 | 90.85 | 89.765 | 428815 |
| 1731973200 | 90.8 | -0.48 | -0.53 | 91.185 | 91.35 | 90.03 | 368387 |
| 1731714000 | 91.28 | -1.95 | -2.09 | 93.375 | 93.375 | 90.53 | 350051 |
| 1731627600 | 93.23 | -1.18 | -1.25 | 93.91 | 94.7425 | 92.651 | 498186 |
| 1731541200 | 94.41 | 2.12 | 2.30 | 92.9 | 95.58 | 92.87 | 454204 |
| 1731454800 | 92.29 | -2.07 | -2.19 | 94 | 95.12 | 92.03 | 434558 |
| 1731368400 | 94.36 | -0.39 | -0.41 | 95.78 | 96.165 | 94 | 494922 |
| 1731109200 | 94.75 | 3.26 | 3.56 | 90.48 | 96 | 90.48 | 801767 |
| 1731022800 | 91.49 | 3.86 | 4.40 | 89.11 | 92.85 | 87.2998 | 917876 |
| 1730936400 | 87.63 | 5.16 | 6.26 | 85.155 | 87.97 | 84.62 | 1038115 |
| 1730850000 | 82.47 | 1.42 | 1.75 | 80.835 | 83 | 80.205 | 301350 |
| 1730763600 | 81.05 | 1.88 | 2.37 | 79.19 | 81.19 | 78.2 | 388929 |
| 1730500800 | 79.17 | -0.59 | -0.74 | 80.47 | 81.95 | 79.06 | 248029 |
| 1730414400 | 79.76 | -0.75 | -0.93 | 80.1987 | 81.29 | 79.72 | 344755 |
| 1730328000 | 80.51 | 0.67 | 0.84 | 79.95 | 81.32 | 79.855 | 243520 |
| 1730241600 | 79.84 | 1.31 | 1.67 | 78.59 | 80.285 | 77.97 | 318598 |
| 1730155200 | 78.53 | -0.25 | -0.32 | 79.59 | 79.7523 | 77.91 | 208266 |
| 1729896000 | 78.78 | 0.07 | 0.09 | 79.11 | 79.83 | 78.535 | 138359 |
| 1729809600 | 78.71 | 0.04 | 0.05 | 79.14 | 79.825 | 78.09 | 141153 |
| 1729723200 | 78.67 | -1.01 | -1.27 | 79.42 | 80.13 | 77.47 | 184914 |
| 1729636800 | 79.68 | -1.09 | -1.35 | 80.17 | 80.65 | 79.66 | 210753 |
| 1729550400 | 80.77 | -0.75 | -0.92 | 80.98 | 81.51 | 79.54 | 272306 |
| 1729291200 | 81.52 | -0.33 | -0.40 | 82.3 | 83 | 81.5 | 235829 |
| 1729204800 | 81.85 | -0.25 | -0.30 | 82.27 | 82.285 | 80.87 | 215970 |
| 1729118400 | 82.1 | 0.77 | 0.95 | 81.82 | 83.01 | 80.91 | 322591 |
| 1729032000 | 81.33 | 1.42 | 1.78 | 79.83 | 81.43 | 79.3 | 278771 |
| 1728945600 | 79.91 | 0.82 | 1.04 | 79 | 80.14 | 78.151 | 272317 |
| 1728686400 | 79.09 | 0.31 | 0.39 | 78.69 | 79.63 | 78.385 | 215621 |
| 1728600000 | 78.78 | 0.37 | 0.47 | 77.16 | 79.21 | 77.16 | 226920 |
| 1728513600 | 78.41 | 2.3 | 3.02 | 76.18 | 79.265 | 76.065 | 293088 |
| 1728427200 | 76.11 | -1.08 | -1.40 | 76.74 | 77.46 | 75.865 | 191166 |
| 1728340800 | 77.19 | -2.54 | -3.19 | 79.35 | 79.8 | 77.08 | 165034 |
| 1728081600 | 79.73 | 2.09 | 2.69 | 78.655 | 79.79 | 78.492 | 221016 |
| 1727995200 | 77.64 | 0.03 | 0.04 | 76.87 | 77.96 | 76.675 | 214853 |
| 1727908800 | 77.61 | 0.73 | 0.95 | 76.03 | 78.07 | 75.71 | 249287 |
| 1727822400 | 76.88 | -2.24 | -2.83 | 78.89 | 78.89 | 76.16 | 263807 |
| 1727735520 | 79.12 | -1.36 | -1.69 | 80.16 | 81.58 | 78.53 | 375589 |
| 1727476800 | 80.48 | 1.93 | 2.46 | 79.42 | 80.65 | 78.55 | 371977 |
| 1727390400 | 78.55 | 1.03 | 1.33 | 78.7 | 79.0613 | 77.45 | 258791 |
| 1727304000 | 77.52 | -0.43 | -0.55 | 77.87 | 78.01 | 77.19 | 317666 |
| 1727217600 | 77.95 | 0.15 | 0.19 | 78.39 | 78.55 | 77.525 | 198590 |
| 1727131200 | 77.8 | -1.36 | -1.72 | 79.01 | 79.57 | 77.67 | 241023 |
| 1726872000 | 79.16 | -0.09 | -0.11 | 79.59 | 80.09 | 78.4 | 760308 |
| 1726785600 | 79.25 | 1.97 | 2.55 | 79 | 79.75 | 78.56 | 381572 |
| 1726699200 | 77.28 | 0.4 | 0.52 | 77 | 79.05 | 76.26 | 408849 |
| 1726612800 | 76.88 | 1.15 | 1.52 | 75.73 | 76.89 | 74.81 | 394764 |
| 1726526400 | 75.73 | 1 | 1.34 | 74.75 | 76.23 | 74.3 | 508033 |
| 1726267200 | 74.73 | 3.81 | 5.37 | 71.97 | 74.85 | 71.8075 | 419947 |
| 1726180800 | 70.92 | 0.11 | 0.16 | 71 | 71.605 | 70.26 | 404033 |
| 1726094400 | 70.81 | -0.11 | -0.16 | 70.75 | 71.04 | 69.42 | 479054 |
| 1726008000 | 70.92 | -2.43 | -3.31 | 73.41 | 73.67 | 70.45 | 448103 |
| 1725921600 | 73.35 | 0.26 | 0.36 | 73.1 | 75.705 | 73.05 | 367534 |
| 1725662400 | 73.09 | -0.66 | -0.89 | 74.015 | 74.13 | 72.72 | 275100 |
| 1725576000 | 73.75 | -1.22 | -1.63 | 74.83 | 75.2448 | 73.31 | 216020 |
| 1725489600 | 74.97 | 0.16 | 0.21 | 74.38 | 75.58 | 73.32 | 285251 |
| 1725403200 | 74.81 | -3.36 | -4.30 | 77.94 | 78.45 | 74.37 | 385675 |
| 1725057600 | 78.17 | -0.94 | -1.19 | 79.58 | 79.8475 | 78.115 | 848533 |
| 1724971200 | 79.11 | 1.43 | 1.84 | 78.49 | 80.17 | 78.06 | 394494 |
| 1724884800 | 77.68 | -1.96 | -2.46 | 79.37 | 79.525 | 77.6 | 320819 |
| 1724798400 | 79.64 | -0.81 | -1.01 | 80.14 | 80.23 | 79.06 | 220431 |
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
