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 | 6.800001 | 18.9944167317 | 35.799999 | 43 | 35.6 | 567 | 38.88653006 | DE |
| 4 | 1.6 | 3.90243902439 | 41 | 43 | 35.6 | 311 | 38.84144561 | DE |
| 12 | -21.9 | -33.9534883721 | 64.5 | 64.5 | 35.6 | 370 | 46.33289386 | DE |
| 26 | -13.4 | -23.9285714286 | 56 | 67.5 | 35.6 | 258 | 46.98749992 | DE |
| 52 | -47.2 | -52.561247216 | 89.8 | 95.32 | 35.6 | 225 | 53.83813161 | DE |
| 156 | -30.76 | -41.9302071974 | 73.36 | 95.32 | 35.6 | 197 | 54.38313936 | DE |
| 260 | -30.76 | -41.9302071974 | 73.36 | 95.32 | 35.6 | 197 | 54.38313936 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 43 | 0.2 | 0.47 | 43 | 43 | 43 | 700 |
| 1732570020 | 42.799999 | 1.4 | 3.38 | 42.799999 | 42.799999 | 42.799999 | 29 |
| 1732310820 | 41.4 | 3.6 | 9.52 | 41.799999 | 41.799999 | 41.4 | 1214 |
| 1732224420 | 37.799999 | 1.6 | 4.42 | 37.799999 | 37.799999 | 37.799999 | 700 |
| 1732138020 | 36.2 | 0.4 | 1.12 | 36 | 36.2 | 35.6 | 880 |
| 1732051620 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 13 |
| 1731965220 | 35.799999 | -2.6 | -6.77 | 36.2 | 36.2 | 35.799999 | 101 |
| 1731705960 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731619560 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731533160 | 38.4 | -1.8 | -4.48 | 38.6 | 38.6 | 38.4 | 255 |
| 1731446820 | 40.2 | 0.2 | 0.50 | 40.2 | 40.2 | 40.2 | 1 |
| 1731360420 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1731101220 | 40 | -0.2 | -0.50 | 40 | 40 | 40 | 50 |
| 1731014760 | 40.2 | 0.6 | 1.52 | 40.2 | 40.2 | 40.2 | 7 |
| 1730928360 | 39.6 | 1.8 | 4.76 | 39.6 | 39.6 | 39.6 | 40 |
| 1730841960 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1730755560 | 37.799999 | -0.2 | -0.53 | 37.799999 | 37.799999 | 37.799999 | 1 |
| 1730496360 | 38 | -1 | -2.56 | 39.4 | 39.4 | 38 | 150 |
| 1730409960 | 39 | -1.8 | -4.41 | 40.6 | 40.6 | 38.799999 | 1500 |
| 1730323560 | 40.799999 | -0.2 | -0.49 | 40.799999 | 40.799999 | 40.799999 | 10 |
| 1730237160 | 41 | -1.4 | -3.30 | 41 | 41 | 41 | 29 |
| 1730147160 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1729887960 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1729801560 | 42.4 | 0.4 | 0.95 | 41 | 42.4 | 41 | 297 |
| 1729715160 | 42 | 0.2 | 0.48 | 41.799999 | 42 | 41.799999 | 717 |
| 1729628760 | 41.799999 | -2.4 | -5.43 | 43.2 | 43.2 | 41.799999 | 324 |
| 1729542360 | 44.2 | -2.6 | -5.56 | 44.8 | 44.8 | 44.2 | 550 |
| 1729283160 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1729196760 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1729110360 | 46.8 | 1 | 2.18 | 46.8 | 46.8 | 46.8 | 425 |
| 1729023960 | 45.8 | 0.6 | 1.33 | 45.4 | 45.8 | 45.4 | 56 |
| 1728937620 | 45.2 | 1.2 | 2.73 | 44 | 45.6 | 44 | 650 |
| 1728678360 | 44 | 2 | 4.76 | 44 | 44 | 44 | 75 |
| 1728591960 | 42 | -1.6 | -3.67 | 43 | 43 | 42 | 203 |
| 1728505560 | 43.6 | -1.4 | -3.11 | 44.4 | 44.4 | 43.6 | 135 |
| 1728419160 | 45 | -3 | -6.25 | 45 | 45 | 45 | 15 |
| 1728332760 | 48 | 0 | 0.00 | 47.8 | 48 | 47.8 | 244 |
| 1728073560 | 48 | 0.4 | 0.84 | 48 | 48 | 47.6 | 258 |
| 1727987220 | 47.6 | 1.2 | 2.59 | 47.6 | 47.6 | 47.6 | 30 |
| 1727900820 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1727814420 | 46.4 | 0.4 | 0.87 | 46.2 | 46.4 | 46.2 | 332 |
| 1727728020 | 46 | 0.2 | 0.44 | 46 | 46 | 46 | 160 |
| 1727468760 | 45.8 | -0.6 | -1.29 | 46.6 | 47 | 45.8 | 181 |
| 1727382360 | 46.4 | -11.1 | -19.30 | 49.4 | 50.5 | 46.4 | 1088 |
| 1727295960 | 57.5 | 0.5 | 0.88 | 57.5 | 57.5 | 57.5 | 69 |
| 1727209560 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1727123160 | 57 | -2 | -3.39 | 57.5 | 57.5 | 57 | 3618 |
| 1726863960 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1726777560 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1726691160 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1726604760 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 63 |
| 1726518420 | 59.5 | -1.5 | -2.46 | 59.5 | 59.5 | 59.5 | 23 |
| 1726259160 | 61 | -3.5 | -5.43 | 61 | 61 | 61 | 143 |
| 1726172760 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1726086360 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1725999960 | 64.5 | -2.5 | -3.73 | 64.5 | 64.5 | 64.5 | 157 |
| 1725913560 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725654360 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725567960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725481560 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725395160 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725308760 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725049560 | 67 | -0.5 | -0.74 | 67 | 67 | 67 | 58 |
| 1724963160 | 67.5 | 9.5 | 16.38 | 67.5 | 67.5 | 67.5 | 24 |
| 1724828400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1724742000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
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
