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 | 4.83 | 5.16025641026 | 93.6 | 98.46 | 92.4 | 3852 | 94.14313259 | DE |
| 4 | 8.81 | 9.83039500112 | 89.62 | 98.46 | 87.9 | 4971 | 92.1176946 | DE |
| 12 | 12.93 | 15.1228070175 | 85.5 | 98.46 | 81.27 | 4402 | 89.12884172 | DE |
| 26 | 26.62 | 37.0700459546 | 71.81 | 98.46 | 65.849999 | 7773 | 79.69343842 | DE |
| 52 | 3.03 | 3.17610062893 | 95.4 | 98.46 | 65.849999 | 8451 | 78.62084624 | DE |
| 156 | -0.66 | -0.666061156524 | 99.09 | 104.6 | 65.76 | 4169 | 81.6128681 | DE |
| 260 | 23.58 | 31.503006012 | 74.85 | 107.18 | 46.07 | 4132 | 78.54277575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 98.46 | 3.06 | 3.21 | 95.35 | 98.46 | 95.2 | 12719 |
| 1732224420 | 95.4 | 2.3 | 2.47 | 93.49 | 95.54 | 93.11 | 6073 |
| 1732138020 | 93.1 | 0.35 | 0.38 | 92.97 | 93.67 | 92.4 | 1763 |
| 1732051620 | 92.75 | -2.06 | -2.17 | 94.52 | 94.99 | 92.75 | 4439 |
| 1731965220 | 94.81 | 1.3 | 1.39 | 93.17 | 94.81 | 92.85 | 3703 |
| 1731705960 | 93.51 | -0.96 | -1.02 | 93.6 | 95.08 | 92.77 | 3284 |
| 1731619560 | 94.47 | 0.07 | 0.07 | 94.31 | 94.99 | 93.87 | 3004 |
| 1731533160 | 94.4 | 1.27 | 1.36 | 92.62 | 94.4 | 90.82 | 14085 |
| 1731446820 | 93.13 | -1.02 | -1.08 | 93.95 | 94.66 | 92.7 | 4570 |
| 1731360420 | 94.15 | 3.15 | 3.46 | 90.72 | 95.25 | 90.72 | 12246 |
| 1731101220 | 91 | 2.11 | 2.37 | 88.95 | 91 | 88.53 | 6457 |
| 1731014760 | 88.89 | -0.54 | -0.60 | 89.51 | 89.67 | 88.72 | 4673 |
| 1730928360 | 89.43 | 0.63 | 0.71 | 91 | 91.5 | 88.48 | 3533 |
| 1730841960 | 88.8 | -0.48 | -0.54 | 89.06 | 89.52 | 88.18 | 4495 |
| 1730755560 | 89.28 | -1.76 | -1.93 | 90.24 | 90.86 | 89 | 4368 |
| 1730496360 | 91.04 | 1.63 | 1.82 | 89.63 | 91.9 | 89.15 | 4019 |
| 1730409960 | 89.41 | 0.65 | 0.73 | 89.63 | 90.48 | 87.9 | 6021 |
| 1730323560 | 88.76 | -1.02 | -1.14 | 89.7 | 90.25 | 88.04 | 2097 |
| 1730237160 | 89.78 | -0.66 | -0.73 | 90.46 | 90.68 | 89.38 | 3056 |
| 1730150760 | 90.44 | 0.55 | 0.61 | 90.22 | 91.56 | 89.79 | 5405 |
| 1729888020 | 89.89 | 0.21 | 0.23 | 89.62 | 90.32 | 89.48 | 2132 |
| 1729801560 | 89.68 | -0.82 | -0.91 | 90.24 | 91.85 | 89.65 | 5355 |
| 1729715160 | 90.5 | 0.78 | 0.87 | 85.22 | 90.5 | 84.04 | 17254 |
| 1729628760 | 89.72 | 0.62 | 0.70 | 89.12 | 89.8 | 88.2 | 4071 |
| 1729542360 | 89.1 | 0.05 | 0.06 | 88.77 | 89.5 | 88.64 | 3781 |
| 1729283160 | 89.05 | 1.04 | 1.18 | 87.61 | 89.05 | 87.16 | 4013 |
| 1729196760 | 88.01 | 0.11 | 0.13 | 87.99 | 88.6 | 87.39 | 3823 |
| 1729110360 | 87.9 | 0.42 | 0.48 | 86.97 | 87.9 | 86.64 | 3177 |
| 1729023960 | 87.48 | 0.49 | 0.56 | 86.81 | 87.87 | 86.51 | 4010 |
| 1728937620 | 86.99 | -0.63 | -0.72 | 86.5 | 87.56 | 86.5 | 5095 |
| 1728678360 | 87.62 | 1.77 | 2.06 | 86.04 | 87.62 | 85.569999 | 1401 |
| 1728591960 | 85.849999 | -1.9 | -2.17 | 87.81 | 87.81 | 85.849999 | 2203 |
| 1728505560 | 87.75 | 0.02 | 0.02 | 87.33 | 88 | 87.16 | 1584 |
| 1728419160 | 87.73 | 0.32 | 0.37 | 87.23 | 88 | 86.17 | 3949 |
| 1728332760 | 87.41 | -0.61 | -0.69 | 87.85 | 88 | 87.02 | 3065 |
| 1728073560 | 88.02 | 1.37 | 1.58 | 86.41 | 88.02 | 86.41 | 2289 |
| 1727987220 | 86.65 | -0.73 | -0.84 | 87.06 | 87.49 | 86.56 | 1057 |
| 1727900820 | 87.38 | -0.64 | -0.73 | 87.88 | 88.34 | 86.91 | 5796 |
| 1727814420 | 88.02 | 0.52 | 0.59 | 86.6 | 88.6 | 86.6 | 3815 |
| 1727728020 | 87.5 | 0.28 | 0.32 | 86.93 | 87.58 | 86.73 | 3539 |
| 1727468760 | 87.22 | 0.1 | 0.11 | 87.68 | 87.78 | 87.01 | 3645 |
| 1727382360 | 87.12 | 1.28 | 1.49 | 85.83 | 88.8 | 85.81 | 4722 |
| 1727295960 | 85.84 | 1.33 | 1.57 | 83.95 | 86.1 | 83.95 | 2228 |
| 1727209560 | 84.51 | -0.89 | -1.04 | 83.319999 | 85.84 | 83.319999 | 3410 |
| 1727123160 | 85.4 | -0.37 | -0.43 | 85.849999 | 86.78 | 84.78 | 3409 |
| 1726864020 | 85.77 | -0.77 | -0.89 | 86.34 | 87.26 | 85.44 | 1782 |
| 1726777560 | 86.54 | -0.31 | -0.36 | 86.1 | 88.17 | 86.1 | 4425 |
| 1726691220 | 86.85 | 0.47 | 0.54 | 86.56 | 87.43 | 85.83 | 5873 |
| 1726604760 | 86.38 | -0.2 | -0.23 | 86.38 | 86.75 | 85.66 | 2204 |
| 1726518420 | 86.58 | -2.57 | -2.88 | 88.99 | 88.99 | 86.46 | 3690 |
| 1726259160 | 89.15 | -0.39 | -0.44 | 89.41 | 89.74 | 88.84 | 5145 |
| 1726172760 | 89.54 | 0.34 | 0.38 | 88.86 | 89.6 | 88.29 | 8270 |
| 1726086360 | 89.2 | 4.78 | 5.66 | 84.02 | 89.2 | 84 | 7589 |
| 1725999960 | 84.42 | 1.03 | 1.24 | 83.61 | 84.569999 | 82.84 | 2759 |
| 1725913620 | 83.39 | 0.84 | 1.02 | 82.31 | 83.599999 | 82.31 | 4103 |
| 1725654360 | 82.55 | -0.03 | -0.04 | 82.209999 | 83.11 | 81.27 | 6089 |
| 1725567960 | 82.58 | -0.85 | -1.02 | 83.05 | 83.89 | 82.26 | 3393 |
| 1725481560 | 83.43 | -0.95 | -1.13 | 84.02 | 84.7 | 83.04 | 3975 |
| 1725395160 | 84.38 | -0.83 | -0.97 | 85.209999 | 85.7 | 84.26 | 3890 |
| 1725308760 | 85.209999 | -0.35 | -0.41 | 85.319999 | 85.99 | 84.43 | 2240 |
| 1725049560 | 85.56 | -0.02 | -0.02 | 85.5 | 86.41 | 85.45 | 2596 |
| 1724963160 | 85.58 | 0.05 | 0.06 | 85.54 | 86.58 | 85.28 | 4225 |
| 1724876760 | 85.53 | -2.57 | -2.92 | 88.14 | 88.65 | 84.959999 | 6634 |
| 1724790420 | 88.1 | 2.64 | 3.09 | 85.15 | 88.1 | 85.12 | 10119 |
| 1724704020 | 85.459999 | 1.45 | 1.73 | 84.11 | 85.79 | 83.89 | 5986 |
| 1724444820 | 84.01 | 0.91 | 1.10 | 82.98 | 84.38 | 82.86 | 5008 |
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
