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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 34.52 | 0.13 | 0.38 | 34.52 | 34.53 | 34.34 | 6526 |
| 1732142400 | 34.39 | 0.09 | 0.26 | 34.4 | 34.57 | 34.34 | 12625 |
| 1732056000 | 34.3 | 0.11 | 0.32 | 34.35 | 34.35 | 34.25 | 152824 |
| 1731969600 | 34.19 | 0.56 | 1.67 | 34.26 | 34.34 | 34.15 | 26053 |
| 1731710400 | 33.63 | -0.08 | -0.24 | 33.89 | 33.93 | 33.549999 | 10560 |
| 1731624000 | 33.71 | 0.34 | 1.02 | 33.21 | 33.71 | 33.21 | 36371 |
| 1731537600 | 33.369999 | -0.21 | -0.63 | 33.84 | 33.86 | 33.369999 | 16225 |
| 1731451200 | 33.58 | -0.14 | -0.42 | 33.69 | 33.69 | 33.43 | 31924 |
| 1731364800 | 33.72 | -0.91 | -2.63 | 34 | 34 | 33.56 | 158557 |
| 1731105600 | 34.63 | -0.34 | -0.97 | 34.97 | 34.97 | 34.57 | 23118 |
| 1731019200 | 34.97 | 0.52 | 1.51 | 34.71 | 35.02 | 34.71 | 11353 |
| 1730932800 | 34.45 | -1.13 | -3.18 | 34.54 | 34.77 | 34.36 | 22736 |
| 1730846400 | 35.58 | -0.11 | -0.31 | 35.81 | 35.81 | 35.55 | 7300 |
| 1730760000 | 35.69 | 0.02 | 0.06 | 35.66 | 35.7 | 35.53 | 24166 |
| 1730497200 | 35.67 | -0.1 | -0.28 | 35.86 | 36.01 | 35.65 | 14188 |
| 1730410800 | 35.77 | -0.93 | -2.53 | 36.35 | 36.35 | 35.66 | 43721 |
| 1730324400 | 36.7 | -0.19 | -0.52 | 36.66 | 36.8 | 36.59 | 5374 |
| 1730238000 | 36.89 | 0.73 | 2.02 | 36.35 | 36.89 | 36.35 | 32962 |
| 1730151600 | 36.16 | -0.02 | -0.06 | 36.11 | 36.26 | 36.09 | 21447 |
| 1729892400 | 36.18 | 0.17 | 0.47 | 36 | 36.2 | 35.84 | 11830 |
| 1729806000 | 36.01 | 0.22 | 0.61 | 36.17 | 36.22 | 35.83 | 8251 |
| 1729719600 | 35.79 | -0.63 | -1.73 | 36.17 | 36.17 | 35.68 | 28474 |
| 1729633200 | 36.42 | 0.62 | 1.73 | 36.14 | 36.56 | 36.1 | 42247 |
| 1729546800 | 35.8 | 0.21 | 0.59 | 35.8 | 36.09 | 35.67 | 38431 |
| 1729287600 | 35.59 | 0.81 | 2.33 | 35 | 35.6 | 35 | 18270 |
| 1729201200 | 34.78 | 0.26 | 0.75 | 34.8 | 34.86 | 34.65 | 9475 |
| 1729114800 | 34.52 | 0.1 | 0.29 | 34.7 | 34.8 | 34.51 | 6112 |
| 1729028400 | 34.42 | 0.1 | 0.29 | 34.32 | 34.52 | 34.26 | 14581 |
| 1728682800 | 34.32 | 0.56 | 1.66 | 34.26 | 34.4 | 34.21 | 24233 |
| 1728596400 | 33.76 | 0.29 | 0.87 | 33.47 | 33.97 | 33.47 | 12067 |
| 1728510000 | 33.47 | 0.08 | 0.24 | 33.229999 | 33.47 | 33.229999 | 20678 |
| 1728423600 | 33.39 | -0.41 | -1.21 | 33.68 | 33.68 | 33.1 | 18011 |
| 1728337200 | 33.8 | -0.11 | -0.32 | 33.77 | 33.81 | 33.68 | 5779 |
| 1728078000 | 33.91 | 0.06 | 0.18 | 33.84 | 34.3 | 33.75 | 26687 |
| 1727991600 | 33.85 | 0.22 | 0.65 | 33.63 | 33.86 | 33.5 | 5120 |
| 1727905200 | 33.63 | 0.23 | 0.69 | 33.6 | 33.72 | 33.36 | 11312 |
| 1727818800 | 33.4 | 0.26 | 0.78 | 33.5 | 33.65 | 33.38 | 7489 |
| 1727732400 | 33.14 | -0.35 | -1.05 | 33.229999 | 33.229999 | 33.03 | 4437 |
| 1727473200 | 33.49 | -0.27 | -0.80 | 33.7 | 33.75 | 33.39 | 21282 |
| 1727386800 | 33.76 | 0.15 | 0.45 | 33.77 | 33.84 | 33.68 | 6401 |
| 1727300400 | 33.61 | -0.04 | -0.12 | 33.61 | 33.72 | 33.5 | 17959 |
| 1727214000 | 33.65 | 0.68 | 2.06 | 33.02 | 33.69 | 33.02 | 8131 |
| 1727127600 | 32.97 | -0.29 | -0.87 | 33.15 | 33.17 | 32.97 | 4890 |
| 1726868400 | 33.259999 | 0.51 | 1.56 | 32.97 | 33.299999 | 32.97 | 11741 |
| 1726782000 | 32.75 | 0.54 | 1.68 | 32.689999 | 32.88 | 32.65 | 6999 |
| 1726695600 | 32.21 | -0.36 | -1.11 | 32.56 | 32.909999 | 32.1 | 26987 |
| 1726609200 | 32.57 | -0.15 | -0.46 | 32.659999 | 32.799999 | 32.5 | 16628 |
| 1726522800 | 32.72 | -0.02 | -0.06 | 32.88 | 32.88 | 32.659999 | 45420 |
| 1726263600 | 32.74 | 0.49 | 1.52 | 32.61 | 32.79 | 32.59 | 12557 |
| 1726177200 | 32.25 | 0.82 | 2.61 | 31.86 | 32.25 | 31.86 | 14607 |
| 1726090800 | 31.43 | -0.06 | -0.19 | 31.44 | 31.58 | 31.27 | 30835 |
| 1726004400 | 31.49 | 0.25 | 0.80 | 31.32 | 31.49 | 31.21 | 18058 |
| 1725918000 | 31.24 | 0.25 | 0.81 | 31.12 | 31.24 | 31.08 | 5460 |
| 1725658800 | 30.99 | -0.36 | -1.15 | 31.37 | 31.37 | 30.93 | 5394 |
| 1725572400 | 31.35 | 0.4 | 1.29 | 31.42 | 31.54 | 31.3 | 9403 |
| 1725486000 | 30.95 | -0.04 | -0.13 | 30.93 | 31.06 | 30.93 | 7157 |
| 1725399600 | 30.99 | -0.21 | -0.67 | 31.02 | 31.02 | 30.75 | 6111 |
| 1725054000 | 31.2 | -0.38 | -1.20 | 31.46 | 31.46 | 31.15 | 10391 |
| 1724967600 | 31.58 | 0.22 | 0.70 | 31.47 | 31.67 | 31.47 | 14117 |
| 1724881200 | 31.36 | -0.38 | -1.20 | 31.48 | 31.48 | 31.23 | 6176 |
| 1724794800 | 31.74 | 0 | 0.00 | 31.58 | 31.76 | 31.58 | 3501 |
| 1724708400 | 31.74 | 0 | 0.00 | 31.74 | 31.74 | 31.74 | 0 |
| 1724449200 | 31.74 | 0.41 | 1.31 | 31.51 | 31.74 | 31.47 | 17570 |
| 1724362800 | 31.33 | -0.49 | -1.54 | 31.6 | 31.6 | 31.26 | 8795 |
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
