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 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 65.65 | -0.22 | -0.33 | 65.86 | 65.86 | 65.519999 | 2938 |
| 1732660800 | 65.87 | 0.33 | 0.50 | 65.66 | 65.89 | 65.66 | 40312 |
| 1732574400 | 65.54 | 0.23 | 0.35 | 65.76 | 65.76 | 65.3 | 13906 |
| 1732315200 | 65.31 | 0.21 | 0.32 | 65.16 | 65.36 | 65.11 | 12748 |
| 1732228800 | 65.099999 | 0.4 | 0.62 | 65.08 | 65.23 | 64.45 | 27654 |
| 1732142400 | 64.7 | 0 | 0.00 | 64.75 | 64.75 | 64.29 | 19316 |
| 1732056000 | 64.7 | 0.2 | 0.31 | 64.14 | 64.8 | 64.14 | 24246 |
| 1731969600 | 64.5 | 0.27 | 0.42 | 64.28 | 64.51 | 64.209999 | 7838 |
| 1731710400 | 64.23 | -0.85 | -1.31 | 64.68 | 64.68 | 64.129999 | 11196 |
| 1731624000 | 65.08 | -0.46 | -0.70 | 65.39 | 65.39 | 65 | 9238 |
| 1731537600 | 65.54 | 0.09 | 0.14 | 65.489999 | 65.72 | 65.37 | 16867 |
| 1731451200 | 65.45 | -0.2 | -0.30 | 65.66 | 65.68 | 65.209999 | 14400 |
| 1731364800 | 65.65 | 0.06 | 0.09 | 65.8 | 65.8 | 65.5 | 39064 |
| 1731105600 | 65.59 | 0.25 | 0.38 | 65.36 | 65.68 | 65.36 | 13989 |
| 1731019200 | 65.34 | 0.51 | 0.79 | 65.05 | 65.4 | 65.03 | 16436 |
| 1730932800 | 64.83 | 1.66 | 2.63 | 64.66 | 64.86 | 64.26 | 31147 |
| 1730846400 | 63.17 | 0.69 | 1.10 | 62.93 | 63.17 | 62.93 | 19901 |
| 1730760000 | 62.48 | -0.13 | -0.21 | 62.65 | 62.72 | 62.28 | 13160 |
| 1730497200 | 62.61 | 0.19 | 0.30 | 62.845 | 63.06 | 62.59 | 4529 |
| 1730410800 | 62.42 | -1.16 | -1.82 | 63.11 | 63.11 | 62.41 | 8641 |
| 1730324400 | 63.58 | -0.19 | -0.30 | 63.8 | 63.95 | 63.58 | 9621 |
| 1730238000 | 63.77 | 0.09 | 0.14 | 63.57 | 63.91 | 63.57 | 15803 |
| 1730151600 | 63.68 | 0.19 | 0.30 | 63.87 | 63.87 | 63.68 | 11625 |
| 1729892400 | 63.49 | -0.07 | -0.11 | 63.84 | 63.99 | 63.49 | 5073 |
| 1729806000 | 63.56 | 0.16 | 0.25 | 63.61 | 63.61 | 63.26 | 10777 |
| 1729719600 | 63.4 | -0.64 | -1.00 | 63.73 | 63.79 | 62.99 | 35387 |
| 1729633200 | 64.04 | 0.11 | 0.17 | 63.73 | 64.04 | 63.73 | 32746 |
| 1729546800 | 63.93 | -0.17 | -0.27 | 64.019999 | 64.099999 | 63.74 | 7112 |
| 1729287600 | 64.099999 | 0.07 | 0.11 | 64.06 | 64.16 | 63.95 | 4243 |
| 1729201200 | 64.03 | 0.17 | 0.27 | 64.239999 | 64.239999 | 63.92 | 8403 |
| 1729114800 | 63.86 | 0.33 | 0.52 | 63.65 | 63.86 | 63.62 | 9475 |
| 1729028400 | 63.53 | -0.05 | -0.08 | 64.12 | 64.12 | 63.5 | 6835 |
| 1728682800 | 63.58 | 0.4 | 0.63 | 63.18 | 63.61 | 63.18 | 5896 |
| 1728596400 | 63.18 | -0.14 | -0.22 | 63.14 | 63.23 | 63.07 | 7379 |
| 1728510000 | 63.32 | 0.42 | 0.67 | 62.82 | 63.32 | 62.82 | 4739 |
| 1728423600 | 62.9 | 0.64 | 1.03 | 62.63 | 62.9 | 62.6 | 6705 |
| 1728337200 | 62.26 | -0.55 | -0.88 | 62.65 | 62.66 | 62.21 | 14845 |
| 1728078000 | 62.81 | 0.55 | 0.88 | 62.8 | 62.81 | 62.34 | 38801 |
| 1727991600 | 62.26 | -0.16 | -0.26 | 62.23 | 62.46 | 62.07 | 12898 |
| 1727905200 | 62.42 | 0.06 | 0.10 | 62.24 | 62.42 | 62.16 | 12319 |
| 1727818800 | 62.36 | -0.54 | -0.86 | 62.9 | 62.9 | 62.14 | 32321 |
| 1727732400 | 62.9 | 0.2 | 0.32 | 62.56 | 62.94 | 62.36 | 11332 |
| 1727473200 | 62.7 | -0.23 | -0.37 | 62.865 | 62.96 | 62.6 | 4791 |
| 1727386800 | 62.93 | 0.27 | 0.43 | 63.15 | 63.2 | 62.66 | 9581 |
| 1727300400 | 62.66 | -0.1 | -0.16 | 62.59 | 62.66 | 62.59 | 1257 |
| 1727214000 | 62.76 | 0.13 | 0.21 | 62.64 | 62.76 | 62.47 | 3066 |
| 1727127600 | 62.63 | 0.1 | 0.16 | 62.61 | 62.68 | 62.51 | 3427 |
| 1726868400 | 62.53 | -0.05 | -0.08 | 62.32 | 62.57 | 62.16 | 7451 |
| 1726782000 | 62.58 | 0.99 | 1.61 | 62.58 | 62.69 | 62.42 | 12797 |
| 1726695600 | 61.59 | -0.08 | -0.13 | 61.81 | 62.3 | 61.55 | 42932 |
| 1726609200 | 61.67 | -0.02 | -0.03 | 61.97 | 62.05 | 61.55 | 6138 |
| 1726522800 | 61.69 | 0.08 | 0.13 | 61.6 | 61.69 | 61.45 | 6019 |
| 1726263600 | 61.61 | 0.38 | 0.62 | 61.45 | 61.69 | 61.45 | 4121 |
| 1726177200 | 61.23 | 0.6 | 0.99 | 60.88 | 61.23 | 60.77 | 3917 |
| 1726090800 | 60.63 | 0.49 | 0.81 | 59.82 | 60.63 | 59.2 | 10355 |
| 1726004400 | 60.14 | 0.32 | 0.53 | 60.12 | 60.14 | 59.73 | 4594 |
| 1725918000 | 59.82 | 0.54 | 0.91 | 59.72 | 60.01 | 59.61 | 5826 |
| 1725658800 | 59.28 | -0.86 | -1.43 | 60.27 | 60.27 | 59.18 | 20343 |
| 1725572400 | 60.14 | -0.25 | -0.41 | 60.45 | 60.59 | 60.05 | 5143 |
| 1725486000 | 60.39 | -0.09 | -0.15 | 60.32 | 60.61 | 60.27 | 14950 |
| 1725399600 | 60.48 | -1.34 | -2.17 | 61.46 | 61.46 | 60.25 | 30226 |
| 1725054000 | 61.82 | 0.61 | 1.00 | 61.48 | 61.82 | 61.09 | 8796 |
| 1724967600 | 61.21 | -0.06 | -0.10 | 61.38 | 61.76 | 61.15 | 34356 |
| 1724881200 | 61.27 | -0.28 | -0.45 | 61.45 | 61.51 | 60.91 | 21013 |
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
