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 |
|---|---|---|---|---|---|---|---|
| 1732056000 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1731969600 | 29.66 | 0.62 | 2.13 | 29.32 | 29.85 | 29.32 | 54415 |
| 1731710400 | 29.04 | -0.67 | -2.26 | 29.75 | 30.02 | 28.92 | 29069 |
| 1731624000 | 29.71 | 1.27 | 4.47 | 29 | 29.79 | 29 | 124176 |
| 1731537600 | 28.44 | 0.49 | 1.75 | 28.67 | 28.7 | 27.38 | 19818 |
| 1731451200 | 27.95 | -0.62 | -2.17 | 28.5 | 29.03 | 27.72 | 42305 |
| 1731364800 | 28.57 | -0.06 | -0.21 | 28.5 | 29 | 28.5 | 38449 |
| 1731105600 | 28.63 | -0.64 | -2.19 | 28.5 | 28.7 | 28.25 | 58253 |
| 1731019200 | 29.27 | 0.27 | 0.93 | 29.18 | 29.38 | 28.56 | 41375 |
| 1730932800 | 29 | 1.1 | 3.94 | 27.73 | 29.06 | 27.73 | 50081 |
| 1730846400 | 27.9 | -0.03 | -0.11 | 27.82 | 28.22 | 27.71 | 8800 |
| 1730760000 | 27.93 | 0.68 | 2.50 | 27.7 | 28.3 | 27.7 | 103865 |
| 1730497200 | 27.25 | -0.48 | -1.73 | 28.26 | 28.59 | 27.08 | 37406 |
| 1730410800 | 27.73 | -0.7 | -2.46 | 28.31 | 28.48 | 27.29 | 154719 |
| 1730324400 | 28.43 | 0.16 | 0.57 | 28.26 | 28.69 | 28.15 | 31865 |
| 1730238000 | 28.27 | -0.34 | -1.19 | 28.31 | 28.64 | 27.88 | 37021 |
| 1730151600 | 28.61 | -1.05 | -3.54 | 28.15 | 28.61 | 28.07 | 36945 |
| 1729892400 | 29.66 | 0.75 | 2.59 | 29 | 29.77 | 29 | 61196 |
| 1729806000 | 28.91 | 0.3 | 1.05 | 29 | 29 | 28.2 | 23180 |
| 1729719600 | 28.61 | -0.67 | -2.29 | 28.8 | 28.92 | 28.22 | 73095 |
| 1729633200 | 29.28 | 0.12 | 0.41 | 29.18 | 29.4 | 28.87 | 23430 |
| 1729546800 | 29.16 | 0.07 | 0.24 | 29.58 | 29.59 | 29.09 | 17450 |
| 1729287600 | 29.09 | -0.14 | -0.48 | 28.75 | 29.09 | 28.38 | 27921 |
| 1729201200 | 29.23 | 0.64 | 2.24 | 28.92 | 29.24 | 28.77 | 22189 |
| 1729114800 | 28.59 | -0.27 | -0.94 | 28.76 | 28.95 | 28.58 | 14016 |
| 1729028400 | 28.86 | -3.02 | -9.47 | 29.38 | 29.42 | 28.68 | 136726 |
| 1728682800 | 31.88 | 0.09 | 0.28 | 31.71 | 32.119999 | 31.5 | 29675 |
| 1728596400 | 31.79 | 1.3 | 4.26 | 30.78 | 31.95 | 30.6 | 56970 |
| 1728510000 | 30.49 | 0.25 | 0.83 | 29.85 | 30.49 | 29.5 | 41564 |
| 1728423600 | 30.24 | -1.47 | -4.64 | 30.57 | 30.73 | 29.7 | 64154 |
| 1728337200 | 31.71 | 1.17 | 3.83 | 30.88 | 32 | 30.88 | 75952 |
| 1728078000 | 30.54 | 0.75 | 2.52 | 30.14 | 30.61 | 29.92 | 74844 |
| 1727991600 | 29.79 | 1.57 | 5.56 | 28.41 | 29.83 | 28.26 | 55724 |
| 1727905200 | 28.22 | 0.12 | 0.43 | 29.2 | 29.25 | 27.72 | 77736 |
| 1727818800 | 28.1 | 1.76 | 6.68 | 25.91 | 28.3 | 25.91 | 127799 |
| 1727732400 | 26.34 | 0.35 | 1.35 | 26.13 | 26.66 | 25.89 | 48398 |
| 1727473200 | 25.99 | 0.98 | 3.92 | 25.29 | 26.11 | 25.27 | 70954 |
| 1727386800 | 25.01 | -1.62 | -6.08 | 25.74 | 25.79 | 24.95 | 78993 |
| 1727300400 | 26.63 | -0.97 | -3.51 | 27.42 | 27.52 | 26.35 | 39632 |
| 1727214000 | 27.6 | 0.5 | 1.85 | 27.7 | 28.17 | 27.57 | 46965 |
| 1727127600 | 27.1 | 0.37 | 1.38 | 26.88 | 27.65 | 26.62 | 53157 |
| 1726868400 | 26.73 | -0.49 | -1.80 | 26.8 | 26.98 | 26.26 | 54271 |
| 1726782000 | 27.22 | 0.98 | 3.73 | 26.89 | 27.31 | 26.82 | 42110 |
| 1726695600 | 26.24 | -0.26 | -0.98 | 26.37 | 26.8 | 25.92 | 87871 |
| 1726609200 | 26.5 | 0.81 | 3.15 | 25.95 | 26.54 | 25.8 | 97093 |
| 1726522800 | 25.69 | 0.44 | 1.74 | 25.83 | 25.84 | 25.13 | 56930 |
| 1726263600 | 25.25 | 0.12 | 0.48 | 25.4 | 25.81 | 25.25 | 58521 |
| 1726177200 | 25.13 | 0.37 | 1.49 | 25.1 | 25.38 | 24.75 | 99210 |
| 1726090800 | 24.76 | 0.04 | 0.16 | 25 | 25 | 24.05 | 63055 |
| 1726004400 | 24.72 | -1.19 | -4.59 | 25.88 | 25.88 | 24.18 | 50960 |
| 1725918000 | 25.91 | -0.13 | -0.50 | 26.45 | 26.45 | 25.89 | 17414 |
| 1725658800 | 26.04 | -0.8 | -2.98 | 26.92 | 27.29 | 25.84 | 38685 |
| 1725572400 | 26.84 | -0.85 | -3.07 | 28.15 | 28.15 | 26.84 | 35123 |
| 1725486000 | 27.69 | -0.88 | -3.08 | 28.8 | 28.8 | 27.62 | 29434 |
| 1725399600 | 28.57 | -1.8 | -5.93 | 29.02 | 29.04 | 28.18 | 47776 |
| 1725054000 | 30.37 | -0.84 | -2.69 | 30.5 | 30.67 | 29.74 | 23159 |
| 1724967600 | 31.21 | 0.49 | 1.60 | 30.96 | 31.4 | 30.73 | 6193 |
| 1724881200 | 30.72 | -0.27 | -0.87 | 30.55 | 30.91 | 30.41 | 19260 |
| 1724794800 | 30.99 | -0.28 | -0.90 | 31.7 | 31.84 | 30.99 | 48033 |
| 1724708400 | 31.27 | 0 | 0.00 | 31.27 | 31.27 | 31.27 | 0 |
| 1724449200 | 31.27 | 0.63 | 2.06 | 31.15 | 31.4 | 30.88 | 48930 |
| 1724362800 | 30.64 | 0.07 | 0.23 | 30.69 | 31.03 | 30.53 | 22193 |
| 1724276400 | 30.57 | -0.1 | -0.33 | 30.87 | 31.12 | 30.42 | 17740 |
| 1724190000 | 30.67 | -1.39 | -4.34 | 31.8 | 31.8 | 30.5 | 75313 |
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
