Premium
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 | -25.96 | -1.37231787449 | 1891.69 | 1908.98 | 1835 | 18652 | 1865.57260613 | CS |
| 4 | 36.42 | 1.99091460715 | 1829.31 | 1931.35 | 1803.96 | 15233 | 1861.09263758 | CS |
| 12 | -46.27 | -2.4199790795 | 1912 | 1993.86 | 1803.96 | 14016 | 1881.52478366 | CS |
| 26 | 170.76 | 10.0745145932 | 1694.97 | 2031.43 | 1679.7101 | 12930 | 1873.09976805 | CS |
| 52 | 68.83 | 3.83048583672 | 1796.9 | 2031.43 | 1665.2 | 12118 | 1821.23051033 | CS |
| 156 | 806.93 | 76.21174915 | 1058.8 | 2031.43 | 1028.65 | 11798 | 1525.57569348 | CS |
| 260 | 1112.04 | 147.546073319 | 753.69 | 2031.43 | 629.21 | 14618 | 1268.26536628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 1888.06 | 4.97 | 0.26 | 1884.1 | 1900 | 1872.1 | 10476 |
| 1741992000 | 1883.09 | 25.89 | 1.39 | 1857.3 | 1887.01 | 1850.5 | 21136 |
| 1741905600 | 1857.2 | 12.77 | 0.69 | 1852.3 | 1862 | 1840.825 | 10495 |
| 1741819200 | 1844.43 | -21.08 | -1.13 | 1878 | 1888 | 1835 | 24419 |
| 1741732800 | 1865.51 | -26.18 | -1.38 | 1891.69 | 1908.98 | 1844.765 | 26735 |
| 1741646400 | 1891.69 | 1.75 | 0.09 | 1878 | 1931.35 | 1878 | 22515 |
| 1741390800 | 1889.94 | 34.22 | 1.84 | 1856 | 1892.385 | 1852.67 | 16675 |
| 1741304400 | 1855.72 | 1.32 | 0.07 | 1850.1 | 1855.72 | 1834.18 | 12181 |
| 1741218000 | 1854.4 | 18.65 | 1.02 | 1850.97 | 1861.93 | 1850.18 | 16120 |
| 1741131600 | 1835.75 | -40.93 | -2.18 | 1876.99 | 1876.99 | 1803.96 | 18452 |
| 1741045200 | 1876.68 | 27.18 | 1.47 | 1856.9 | 1884.14 | 1856.9 | 13019 |
| 1740786000 | 1849.5 | 8.19 | 0.44 | 1852 | 1854.98 | 1839 | 11887 |
| 1740699600 | 1841.31 | 9.12 | 0.50 | 1835.5 | 1849.205 | 1835.5 | 9995 |
| 1740613200 | 1832.19 | 5.3 | 0.29 | 1829.7 | 1832.9 | 1821.76 | 17408 |
| 1740526800 | 1826.89 | 8.31 | 0.46 | 1835 | 1841.62 | 1824.04 | 8734 |
| 1740440400 | 1818.58 | -11.43 | -0.62 | 1830 | 1842.99 | 1818.58 | 9091 |
| 1740181200 | 1830.01 | -27.7 | -1.49 | 1841.2 | 1851.5 | 1830.01 | 9348 |
| 1740094800 | 1857.71 | -35.49 | -1.87 | 1908.7 | 1908.7 | 1818.14 | 10895 |
| 1740008400 | 1893.2 | 21.53 | 1.15 | 1872.01 | 1895.375 | 1869.85 | 15355 |
| 1739922000 | 1871.67 | 45.49 | 2.49 | 1829.31 | 1874.38 | 1828.15 | 19718 |
| 1739576400 | 1826.18 | -8 | -0.44 | 1820 | 1846.57 | 1820 | 9382 |
| 1739490000 | 1834.18 | 2.11 | 0.12 | 1845 | 1847.49 | 1825 | 10563 |
| 1739403600 | 1832.07 | -46.09 | -2.45 | 1867.77 | 1867.77 | 1826.45 | 18840 |
| 1739317200 | 1878.16 | -31.43 | -1.65 | 1899.8 | 1908.05 | 1878.16 | 15302 |
| 1739230800 | 1909.59 | -73.48 | -3.71 | 1988.81 | 1988.81 | 1909.59 | 15389 |
| 1738971600 | 1983.07 | 6.85 | 0.35 | 1973.64 | 1993.86 | 1957.0201 | 12012 |
| 1738885200 | 1976.22 | 55.36 | 2.88 | 1925.1 | 1976.22 | 1922.74 | 8396 |
| 1738798800 | 1920.86 | 14.97 | 0.79 | 1924 | 1924 | 1904.97 | 14286 |
| 1738712400 | 1905.89 | 3.35 | 0.18 | 1903 | 1915.36 | 1890.41 | 9093 |
| 1738626000 | 1902.54 | -29.92 | -1.55 | 1910.27 | 1919.99 | 1891.35 | 12538 |
| 1738366800 | 1932.46 | -22.54 | -1.15 | 1955.55 | 1955.55 | 1915.345 | 15140 |
| 1738280400 | 1955 | 20.73 | 1.07 | 1943 | 1975 | 1942.61 | 15675 |
| 1738194000 | 1934.27 | 13.3 | 0.69 | 1920.36 | 1934.27 | 1912.37 | 14328 |
| 1738107600 | 1920.97 | -1.63 | -0.08 | 1934 | 1934 | 1894.615 | 12621 |
| 1738021200 | 1922.6 | 15.97 | 0.84 | 1869.965 | 1948.7899 | 1869.965 | 18221 |
| 1737762000 | 1906.63 | 37.49 | 2.01 | 1889 | 1906.63 | 1877.36 | 14391 |
| 1737675600 | 1869.14 | 0 | 0.00 | 1869.14 | 1869.14 | 1869.14 | 0 |
| 1737589200 | 1869.14 | 29.14 | 1.58 | 1838.28 | 1888 | 1838.28 | 18069 |
| 1737502800 | 1840 | -12.32 | -0.67 | 1860.46 | 1873.5486 | 1840 | 10049 |
| 1737157200 | 1852.32 | -9.68 | -0.52 | 1866.8 | 1868.9 | 1842.98 | 22151 |
| 1737070800 | 1862 | 0.21 | 0.01 | 1861.79 | 1873.43 | 1851.93 | 14210 |
| 1736984400 | 1861.79 | 0.71 | 0.04 | 1875 | 1899.6 | 1861.79 | 11429 |
| 1736898000 | 1861.08 | -13.72 | -0.73 | 1862 | 1900 | 1844.32 | 16895 |
| 1736811600 | 1874.8 | 46.84 | 2.56 | 1817.78 | 1883.21 | 1817.78 | 17508 |
| 1736552400 | 1827.96 | -43.5 | -2.32 | 1873.58 | 1877 | 1809.51 | 19835 |
| 1736379600 | 1871.46 | -23.24 | -1.23 | 1892.11 | 1893 | 1870 | 11775 |
| 1736293200 | 1894.7 | -34.85 | -1.81 | 1919.96 | 1927 | 1894.7 | 22258 |
| 1736206800 | 1929.55 | -4.46 | -0.23 | 1940.87 | 1946.9 | 1922.65 | 11999 |
| 1735947600 | 1934.01 | 4.94 | 0.26 | 1929.82 | 1947.06 | 1925.26 | 15135 |
| 1735861200 | 1929.07 | -15.99 | -0.82 | 1951.3 | 1952.25 | 1920 | 10726 |
| 1735688400 | 1945.06 | 15.84 | 0.82 | 1929 | 1945.06 | 1929 | 7633 |
| 1735602000 | 1929.22 | 10.49 | 0.55 | 1921.3 | 1929.22 | 1918.5 | 6095 |
| 1735342800 | 1918.73 | -16.66 | -0.86 | 1935.39 | 1937 | 1918.73 | 8027 |
| 1735256400 | 1935.39 | 4.81 | 0.25 | 1933.47 | 1935.39 | 1925 | 6931 |
| 1735077840 | 1930.58 | 23.09 | 1.21 | 1912 | 1930.58 | 1912 | 5321 |
| 1734997200 | 1907.49 | -23.41 | -1.21 | 1917 | 1920 | 1903.71 | 12367 |
| 1734738000 | 1930.9 | 46.24 | 2.45 | 1889 | 1930.9 | 1889 | 29444 |
| 1734651600 | 1884.66 | -10.88 | -0.57 | 1902 | 1919.69 | 1884.66 | 11422 |
| 1734565200 | 1895.54 | -38.95 | -2.01 | 1935.08 | 1948.79 | 1889.04 | 24844 |
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
