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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 52.19 | 0.24 | 0.46 | 51.87 | 52.19 | 51.87 | 272 |
| 1732747200 | 51.95 | -0.75 | -1.42 | 52.17 | 52.17 | 51.85 | 978 |
| 1732660800 | 52.7 | 0.29 | 0.55 | 52.24 | 52.7 | 52.24 | 1166 |
| 1732574400 | 52.41 | 0.08 | 0.15 | 52.24 | 52.41 | 52.24 | 133 |
| 1732315200 | 52.33 | -0.02 | -0.04 | 52.13 | 52.33 | 52.13 | 446 |
| 1732228800 | 52.35 | 1.26 | 2.47 | 51.02 | 52.5 | 51.02 | 821 |
| 1732142400 | 51.09 | 0.17 | 0.33 | 50.76 | 51.09 | 50.75 | 738 |
| 1732056000 | 50.92 | 0.28 | 0.55 | 50.39 | 50.92 | 50.39 | 783 |
| 1731969600 | 50.64 | -0.51 | -1.00 | 50.99 | 51.1 | 50.64 | 1963 |
| 1731710400 | 51.15 | -1.19 | -2.27 | 52 | 52 | 50.97 | 1464 |
| 1731624000 | 52.34 | -1.21 | -2.26 | 53.8 | 53.8 | 52.34 | 1051 |
| 1731537600 | 53.55 | -0.24 | -0.45 | 53.71 | 53.9 | 53.55 | 567 |
| 1731451200 | 53.79 | 0.12 | 0.22 | 53.88 | 53.88 | 53.45 | 561 |
| 1731364800 | 53.67 | 0.77 | 1.46 | 53.02 | 53.67 | 53.02 | 922 |
| 1731105600 | 52.9 | 0.5 | 0.95 | 51.93 | 52.9 | 51.93 | 1520 |
| 1731019200 | 52.4 | 0.55 | 1.06 | 52.1 | 52.4 | 52.1 | 741 |
| 1730932800 | 51.85 | 1.68 | 3.35 | 51.35 | 52.05 | 51.35 | 542 |
| 1730846400 | 50.17 | 0.63 | 1.27 | 49.41 | 50.2 | 49.41 | 4583 |
| 1730760000 | 49.54 | -0.09 | -0.18 | 49.32 | 49.57 | 49.32 | 705 |
| 1730497200 | 49.63 | 0.04 | 0.08 | 49.63 | 49.63 | 49.63 | 22 |
| 1730410800 | 49.59 | -0.65 | -1.29 | 49.96 | 49.96 | 49.56 | 1562 |
| 1730324400 | 50.24 | -0.73 | -1.43 | 50.33 | 50.6 | 50.24 | 437 |
| 1730238000 | 50.97 | -0.23 | -0.45 | 50.55 | 50.97 | 50.5 | 865 |
| 1730151600 | 51.2 | 0.46 | 0.91 | 51.35 | 51.35 | 51.2 | 389 |
| 1729892400 | 50.74 | 0.33 | 0.65 | 51.48 | 51.5 | 50.74 | 601 |
| 1729806000 | 50.41 | 0.49 | 0.98 | 50.41 | 50.41 | 50.41 | 36 |
| 1729719600 | 49.92 | -1.17 | -2.29 | 49.94 | 49.94 | 49.91 | 2441 |
| 1729633200 | 51.09 | -0.25 | -0.49 | 51.09 | 51.09 | 51.09 | 97 |
| 1729546800 | 51.34 | -0.02 | -0.04 | 51.77 | 51.77 | 51.34 | 284 |
| 1729287600 | 51.36 | 0.16 | 0.31 | 51.46 | 51.55 | 51.36 | 1505 |
| 1729201200 | 51.2 | -0.23 | -0.45 | 51.08 | 51.2 | 51.08 | 450 |
| 1729114800 | 51.43 | -0.06 | -0.12 | 51.36 | 51.43 | 51.36 | 182 |
| 1729028400 | 51.49 | -0.3 | -0.58 | 51.31 | 51.61 | 51.31 | 626 |
| 1728682800 | 51.79 | 0.4 | 0.78 | 51.55 | 51.79 | 51.55 | 239 |
| 1728596400 | 51.39 | 0.87 | 1.72 | 50.6 | 51.39 | 50.6 | 1734 |
| 1728510000 | 50.52 | 1.08 | 2.18 | 49.18 | 50.52 | 49.18 | 5591 |
| 1728423600 | 49.44 | 0.81 | 1.67 | 48.7 | 49.45 | 48.7 | 3227 |
| 1728337200 | 48.63 | -0.68 | -1.38 | 49.15 | 49.15 | 48.5 | 878 |
| 1728078000 | 49.31 | 0.74 | 1.52 | 49.48 | 49.48 | 49.04 | 1079 |
| 1727991600 | 48.57 | -0.05 | -0.10 | 48.5 | 48.57 | 48.46 | 5203 |
| 1727905200 | 48.62 | 0.1 | 0.21 | 48.17 | 48.64 | 48.17 | 4380 |
| 1727818800 | 48.52 | -0.61 | -1.24 | 48.52 | 48.52 | 48.52 | 20 |
| 1727732400 | 49.13 | 0.17 | 0.35 | 48.85 | 49.13 | 48.85 | 3330 |
| 1727473200 | 48.96 | -0.2 | -0.41 | 49 | 49 | 48.93 | 460 |
| 1727386800 | 49.16 | 0.39 | 0.80 | 48.99 | 49.16 | 48.99 | 1004 |
| 1727300400 | 48.77 | -0.36 | -0.73 | 48.77 | 48.77 | 48.77 | 5 |
| 1727214000 | 49.13 | -0.01 | -0.02 | 49.04 | 49.25 | 49.03 | 607 |
| 1727127600 | 49.14 | 0.25 | 0.51 | 48.8 | 49.2 | 48.8 | 7207 |
| 1726868400 | 48.89 | 0.59 | 1.22 | 48.25 | 48.89 | 48.25 | 386 |
| 1726782000 | 48.3 | 0.61 | 1.28 | 48.46 | 48.48 | 48.26 | 726 |
| 1726695600 | 47.69 | -0.43 | -0.89 | 47.75 | 47.79 | 47.69 | 353 |
| 1726609200 | 48.12 | 0.01 | 0.02 | 48.2 | 48.2 | 48.07 | 550 |
| 1726522800 | 48.11 | 0.34 | 0.71 | 47.27 | 48.11 | 47.27 | 1984 |
| 1726263600 | 47.77 | 0.49 | 1.04 | 47.3 | 47.77 | 47.3 | 210 |
| 1726177200 | 47.28 | 0.36 | 0.77 | 47 | 47.3 | 47 | 1753 |
| 1726090800 | 46.92 | 0.24 | 0.51 | 46.51 | 46.92 | 46.21 | 561 |
| 1726004400 | 46.68 | 0.03 | 0.06 | 46.58 | 46.68 | 46.3 | 2167 |
| 1725918000 | 46.65 | 0.22 | 0.47 | 46.57 | 46.65 | 46.57 | 770 |
| 1725658800 | 46.43 | -0.98 | -2.07 | 46.51 | 46.51 | 46.43 | 1022 |
| 1725572400 | 47.41 | -0.03 | -0.06 | 47.33 | 47.47 | 47 | 437 |
| 1725486000 | 47.44 | -0.94 | -1.94 | 47.84 | 47.84 | 47.44 | 270 |
| 1725399600 | 48.38 | -0.99 | -2.01 | 49.03 | 49.03 | 48.38 | 709 |
| 1725054000 | 49.37 | 0.23 | 0.47 | 49.15 | 49.37 | 49.12 | 1050 |
| 1724967600 | 49.14 | -0.2 | -0.41 | 48.84 | 49.67 | 48.84 | 1805 |
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
