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 | 4.97 | 5.0621307802 | 98.18 | 105 | 98.06 | 187 | 101.32518201 | DE |
| 4 | 27.73 | 36.7674356935 | 75.42 | 105 | 75.42 | 203 | 92.44584066 | DE |
| 12 | 38.690001 | 60.0217213779 | 64.459999 | 105 | 60.7 | 170 | 84.35010817 | DE |
| 26 | 2.45 | 2.43296921549 | 100.7 | 105.75 | 60.7 | 143 | 87.2048635 | DE |
| 52 | -66.29999 | -39.1265824212 | 169.44999 | 186.5 | 60.7 | 148 | 103.11604651 | DE |
| 156 | -98.35 | -48.8089330025 | 201.5 | 201.5 | 60.7 | 133 | 105.63325882 | DE |
| 260 | -98.35 | -48.8089330025 | 201.5 | 201.5 | 60.7 | 133 | 105.63325882 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 102.7 | -0.75 | -0.72 | 103 | 104.35 | 102.7 | 262 |
| 1732829220 | 103.45 | 0.45 | 0.44 | 102.7 | 103.45 | 102.5 | 120 |
| 1732742820 | 103 | 0.8 | 0.78 | 102.65 | 104 | 102.65 | 90 |
| 1732656420 | 102.2 | -2.8 | -2.67 | 104.1 | 104.1 | 102.2 | 235 |
| 1732570020 | 105 | 6.58 | 6.69 | 98.06 | 105 | 98.06 | 140 |
| 1732310820 | 98.42 | 0.28 | 0.29 | 98.18 | 98.42 | 98.18 | 366 |
| 1732224420 | 98.14 | 2.46 | 2.57 | 95 | 98.14 | 95 | 70 |
| 1732138020 | 95.68 | 2.56 | 2.75 | 95.72 | 95.72 | 95.68 | 96 |
| 1732051620 | 93.12 | -2.34 | -2.45 | 93.12 | 93.12 | 93.12 | 176 |
| 1731965220 | 95.46 | -0.6 | -0.62 | 94.16 | 95.46 | 94.16 | 348 |
| 1731705960 | 96.06 | -7.54 | -7.28 | 94.8 | 96.06 | 94.8 | 66 |
| 1731619560 | 103.6 | 2.8 | 2.78 | 103 | 103.6 | 100.35 | 62 |
| 1731533160 | 100.8 | 11.32 | 12.65 | 97.34 | 100.8 | 97.34 | 35 |
| 1731446820 | 89.48 | 0.46 | 0.52 | 90.48 | 90.48 | 89.48 | 434 |
| 1731360420 | 89.02 | 1.24 | 1.41 | 87.98 | 89.02 | 87.98 | 215 |
| 1731101160 | 87.78 | 0 | 0.00 | 87.78 | 87.78 | 87.78 | 0 |
| 1731014760 | 87.78 | -2.14 | -2.38 | 89.9 | 89.9 | 87.78 | 630 |
| 1730928360 | 89.92 | 9.84 | 12.29 | 86 | 89.92 | 86 | 203 |
| 1730841960 | 80.08 | -3.68 | -4.39 | 83.64 | 83.64 | 80.08 | 190 |
| 1730755560 | 83.76 | 0.08 | 0.10 | 83.739999 | 83.76 | 83.739999 | 9 |
| 1730496360 | 83.68 | 4.46 | 5.63 | 75.42 | 91.58 | 75.42 | 398 |
| 1730409960 | 79.22 | 0 | 0.00 | 79.22 | 79.22 | 79.22 | 0 |
| 1730323560 | 79.22 | -1.08 | -1.34 | 79.22 | 79.22 | 79.22 | 2 |
| 1730237160 | 80.3 | 1.3 | 1.65 | 79.52 | 80.3 | 79.52 | 115 |
| 1730150760 | 79 | 6.96 | 9.66 | 77.3 | 79 | 77.3 | 17 |
| 1729887960 | 72.04 | 0 | 0.00 | 72.04 | 72.04 | 72.04 | 0 |
| 1729801560 | 72.04 | 0 | 0.00 | 72.04 | 72.04 | 72.04 | 0 |
| 1729715160 | 72.04 | 0 | 0.00 | 72.04 | 72.04 | 72.04 | 0 |
| 1729628760 | 72.04 | -1.2 | -1.64 | 72.38 | 72.38 | 72.04 | 281 |
| 1729542360 | 73.239999 | -2.12 | -2.81 | 74.8 | 74.8 | 73.239999 | 18 |
| 1729283160 | 75.36 | 0.74 | 0.99 | 74.5 | 75.36 | 74.5 | 85 |
| 1729196760 | 74.62 | 0 | 0.00 | 74.62 | 74.62 | 74.62 | 0 |
| 1729110360 | 74.62 | 2.14 | 2.95 | 70.44 | 74.62 | 70.44 | 24 |
| 1729023960 | 72.48 | -7.96 | -9.90 | 74.8 | 74.86 | 72.48 | 71 |
| 1728937560 | 80.44 | 0 | 0.00 | 80.44 | 80.44 | 80.44 | 0 |
| 1728678360 | 80.44 | 0 | 0.00 | 80.44 | 80.44 | 80.44 | 0 |
| 1728591960 | 80.44 | 0 | 0.00 | 80.44 | 80.44 | 80.44 | 0 |
| 1728505560 | 80.44 | 0.22 | 0.27 | 80.38 | 80.44 | 80.38 | 310 |
| 1728419160 | 80.22 | 2.52 | 3.24 | 80.22 | 80.22 | 80.22 | 200 |
| 1728332820 | 77.7 | 0 | 0.00 | 77.7 | 77.7 | 77.7 | 0 |
| 1728073620 | 77.7 | 0 | 0.00 | 77.7 | 77.7 | 77.7 | 0 |
| 1727987220 | 77.7 | 0.76 | 0.99 | 78.5 | 78.5 | 77.7 | 218 |
| 1727900820 | 76.94 | 0.06 | 0.08 | 76.94 | 76.94 | 76.94 | 1 |
| 1727814420 | 76.88 | -0.22 | -0.29 | 78.94 | 78.94 | 76.54 | 222 |
| 1727727960 | 77.099999 | 0 | 0.00 | 77.099999 | 77.099999 | 77.099999 | 0 |
| 1727468760 | 77.099999 | 1.74 | 2.31 | 78.4 | 78.4 | 77.099999 | 65 |
| 1727382360 | 75.36 | 0.6 | 0.80 | 74.7 | 75.36 | 74.7 | 290 |
| 1727295960 | 74.76 | -3.7 | -4.72 | 75.68 | 75.68 | 74.76 | 32 |
| 1727209620 | 78.459999 | 0 | 0.00 | 78.459999 | 78.459999 | 78.459999 | 0 |
| 1727123220 | 78.459999 | 0 | 0.00 | 78.459999 | 78.459999 | 78.459999 | 0 |
| 1726864020 | 78.459999 | -0.58 | -0.73 | 78.459999 | 78.459999 | 78.459999 | 14 |
| 1726777560 | 79.04 | 2.54 | 3.32 | 78.9 | 79.06 | 78.88 | 282 |
| 1726691220 | 76.5 | 2.36 | 3.18 | 74.94 | 78.94 | 74.94 | 405 |
| 1726604760 | 74.14 | 5 | 7.23 | 71.68 | 74.14 | 71.68 | 670 |
| 1726518420 | 69.14 | 1.26 | 1.86 | 69.099999 | 69.14 | 69.099999 | 147 |
| 1726259160 | 67.88 | 5.08 | 8.09 | 66.959998 | 67.88 | 66.959998 | 87 |
| 1726172760 | 62.8 | 2.1 | 3.46 | 62.8 | 62.8 | 62.8 | 5 |
| 1726086420 | 60.7 | 0 | 0.00 | 60.7 | 60.7 | 60.7 | 0 |
| 1726000020 | 60.7 | 0 | 0.00 | 60.7 | 60.7 | 60.7 | 0 |
| 1725913620 | 60.7 | -2.1 | -3.34 | 60.7 | 60.7 | 60.7 | 11 |
| 1725654360 | 62.8 | -2.56 | -3.92 | 64.459998 | 64.459998 | 62.8 | 49 |
| 1725567960 | 65.36 | -3.14 | -4.58 | 66.66 | 66.66 | 65.36 | 54 |
| 1725481560 | 68.5 | 0.24 | 0.35 | 67.5 | 68.5 | 67.5 | 42 |
| 1725395160 | 68.26 | -6.16 | -8.28 | 73.739999 | 73.739999 | 68.26 | 293 |
| 1725308760 | 74.42 | -0.38 | -0.51 | 74.42 | 74.42 | 74.42 | 1 |
| 1725001200 | 74.8 | 0 | 0.00 | 74.8 | 74.8 | 74.8 | 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
