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 | -7.85 | -8.70770937327 | 90.15 | 93.95 | 76.7 | 2258 | 91.42615378 | DE |
| 4 | -16.55 | -16.7425392008 | 98.85 | 100.6 | 76.7 | 3332 | 91.99571186 | DE |
| 12 | -3.049999 | -3.57351966694 | 85.349999 | 100.6 | 76.7 | 2573 | 91.87019092 | DE |
| 26 | 1.65 | 2.04587724737 | 80.65 | 100.6 | 73.5 | 2330 | 86.36210491 | DE |
| 52 | 20.6 | 33.3873581848 | 61.7 | 100.6 | 58.3 | 2505 | 78.80995962 | DE |
| 156 | 18.66 | 29.3211816468 | 63.64 | 100.6 | 40.32 | 71197 | 59.15184269 | DE |
| 260 | 28.7 | 53.5447761194 | 53.6 | 100.6 | 25.54 | 120819 | 50.93145461 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 90.4 | -0.35 | -0.39 | 91.05 | 91.05 | 89.9 | 1982 |
| 1732051620 | 90.75 | 0.75 | 0.83 | 90.15 | 90.95 | 89.3 | 1867 |
| 1731965220 | 90 | -1.95 | -2.12 | 92.05 | 92.15 | 89.7 | 3006 |
| 1731705960 | 91.95 | -1.75 | -1.87 | 93.9 | 93.9 | 91.6 | 1428 |
| 1731619560 | 93.7 | 3.6 | 4.00 | 90.15 | 93.95 | 90.15 | 3006 |
| 1731533160 | 90.1 | -0.8 | -0.88 | 91.2 | 91.55 | 90.05 | 2534 |
| 1731446820 | 90.9 | -1.6 | -1.73 | 91.9 | 92.25 | 90.6 | 3750 |
| 1731360420 | 92.5 | 4.6 | 5.23 | 88.15 | 92.55 | 88.15 | 8437 |
| 1731101220 | 87.9 | 1.4 | 1.62 | 86.5 | 89.45 | 86.15 | 5445 |
| 1731014760 | 86.5 | -7.85 | -8.32 | 94.3 | 94.7 | 86 | 14640 |
| 1730928360 | 94.35 | -1.65 | -1.72 | 96 | 97.75 | 94 | 4292 |
| 1730841960 | 96 | -0.6 | -0.62 | 96.7 | 97 | 96 | 462 |
| 1730755560 | 96.6 | -1.4 | -1.43 | 97.6 | 98.15 | 96.45 | 1714 |
| 1730496360 | 98 | 1.75 | 1.82 | 96.45 | 98 | 96.25 | 557 |
| 1730409960 | 96.25 | -1.55 | -1.58 | 97.4 | 97.65 | 96 | 1898 |
| 1730323560 | 97.8 | -2.6 | -2.59 | 100.3 | 100.3 | 97.5 | 951 |
| 1730237160 | 100.4 | 0.75 | 0.75 | 99.75 | 100.6 | 99.4 | 1845 |
| 1730150760 | 99.65 | 2.15 | 2.21 | 97.95 | 100.1 | 97.75 | 5819 |
| 1729888020 | 97.5 | -0.35 | -0.36 | 97.8 | 98.05 | 96.75 | 1834 |
| 1729801560 | 97.85 | -0.65 | -0.66 | 98.85 | 99 | 97.25 | 1182 |
| 1729715160 | 98.5 | -0.15 | -0.15 | 98.75 | 99.2 | 98.3 | 928 |
| 1729628760 | 98.65 | -0.05 | -0.05 | 98.8 | 98.95 | 97.2 | 2834 |
| 1729542360 | 98.7 | 0.35 | 0.36 | 98.25 | 99.35 | 98.25 | 4077 |
| 1729283160 | 98.35 | -1.1 | -1.11 | 99.45 | 100 | 98.35 | 2057 |
| 1729196760 | 99.45 | 0.45 | 0.45 | 98.05 | 99.75 | 98.05 | 1137 |
| 1729110360 | 99 | 1.75 | 1.80 | 97.55 | 99 | 97 | 1167 |
| 1729023960 | 97.25 | -1.1 | -1.12 | 98.3 | 98.75 | 97.1 | 1747 |
| 1728937620 | 98.35 | 0.7 | 0.72 | 98 | 98.45 | 97.5 | 2030 |
| 1728678360 | 97.65 | 0.45 | 0.46 | 97.35 | 99.35 | 96.8 | 7267 |
| 1728591960 | 97.2 | 1 | 1.04 | 96.3 | 97.35 | 95.45 | 1947 |
| 1728505560 | 96.2 | 1.05 | 1.10 | 95.3 | 96.45 | 94.95 | 2214 |
| 1728419160 | 95.15 | 1.45 | 1.55 | 93.1 | 95.6 | 93.1 | 2961 |
| 1728332760 | 93.7 | 0.85 | 0.92 | 93.1 | 94.25 | 92.85 | 826 |
| 1728073560 | 92.85 | -0.3 | -0.32 | 92.85 | 93.1 | 92.3 | 1473 |
| 1727987220 | 93.15 | -0.45 | -0.48 | 93.15 | 93.75 | 92.9 | 861 |
| 1727900820 | 93.6 | 1.2 | 1.30 | 92 | 93.6 | 92 | 3956 |
| 1727814420 | 92.4 | -1.2 | -1.28 | 93.4 | 94.45 | 91.8 | 4058 |
| 1727728020 | 93.6 | 1.25 | 1.35 | 92.15 | 93.75 | 91.95 | 2302 |
| 1727468760 | 92.35 | 1.25 | 1.37 | 91.35 | 92.35 | 90.9 | 791 |
| 1727382360 | 91.1 | 1.3 | 1.45 | 90.45 | 91.65 | 90.45 | 1790 |
| 1727295960 | 89.8 | 0.55 | 0.62 | 88.8 | 90.4 | 88.8 | 1934 |
| 1727209560 | 89.25 | 0.3 | 0.34 | 89.5 | 89.95 | 88.45 | 2376 |
| 1727123160 | 88.95 | 0.85 | 0.96 | 88.1 | 89.25 | 87.65 | 999 |
| 1726864020 | 88.1 | -0.6 | -0.68 | 88.85 | 89 | 87.3 | 925 |
| 1726777560 | 88.7 | 2.35 | 2.72 | 86.5 | 89.4 | 86.5 | 5408 |
| 1726691220 | 86.35 | 0.9 | 1.05 | 85.849999 | 86.4 | 85.8 | 1872 |
| 1726604760 | 85.45 | -0.7 | -0.81 | 86.75 | 87.05 | 85.45 | 1750 |
| 1726518420 | 86.15 | -1.05 | -1.20 | 87.2 | 87.2 | 85.099999 | 1726 |
| 1726259160 | 87.2 | -0.1 | -0.11 | 87.45 | 87.75 | 86.85 | 979 |
| 1726172760 | 87.3 | -0.15 | -0.17 | 87.65 | 87.65 | 86.9 | 1225 |
| 1726086360 | 87.45 | -0.3 | -0.34 | 87.6 | 87.8 | 86.2 | 2705 |
| 1725999960 | 87.75 | 0.75 | 0.86 | 86.9 | 87.75 | 86.5 | 246 |
| 1725913620 | 87 | 1.65 | 1.93 | 85.55 | 87.35 | 85.3 | 1106 |
| 1725654360 | 85.349999 | -1.45 | -1.67 | 86.7 | 86.7 | 85.05 | 690 |
| 1725567960 | 86.8 | 0.45 | 0.52 | 86.55 | 86.8 | 85.599999 | 1713 |
| 1725481560 | 86.35 | -0.6 | -0.69 | 85.55 | 86.7 | 85.2 | 5763 |
| 1725395160 | 86.95 | 3.3 | 3.95 | 83.65 | 87.2 | 83.65 | 4171 |
| 1725308760 | 83.65 | -1.2 | -1.41 | 84.849999 | 85.099999 | 83.05 | 2396 |
| 1725049560 | 84.849999 | -0.15 | -0.18 | 85 | 85.099999 | 84.5 | 1091 |
| 1724963160 | 85 | 0.15 | 0.18 | 85.349999 | 85.599999 | 84.9 | 2254 |
| 1724876760 | 84.849999 | -1.05 | -1.22 | 86 | 86.2 | 84.849999 | 1406 |
| 1724790420 | 85.9 | 1.2 | 1.42 | 84.7 | 86.2 | 84.7 | 3284 |
| 1724704020 | 84.7 | 0.4 | 0.47 | 84.3 | 84.8 | 83.7 | 2138 |
| 1724444820 | 84.3 | -2.8 | -3.21 | 87.2 | 87.55 | 83.5 | 5389 |
| 1724358420 | 87.1 | 4.55 | 5.51 | 85 | 90.65 | 85 | 15988 |
| 1724271960 | 82.55 | 0.85 | 1.04 | 81.75 | 82.55 | 81.7 | 2259 |
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
