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 | -1.86 | -2.40745534559 | 77.26 | 77.37 | 75 | 45827 | 75.89307259 | FU |
| 4 | -3.69 | -4.66557086863 | 79.09 | 79.5 | 75 | 35879 | 77.23120736 | FU |
| 12 | -8.67 | -10.3128345426 | 84.07 | 84.45 | 75 | 55043 | 80.11494014 | FU |
| 26 | -15 | -16.592920354 | 90.4 | 90.64 | 75 | 53594 | 83.40413436 | FU |
| 52 | -14.97 | -16.5652318247 | 90.37 | 94.48 | 75 | 42435 | 86.3007348 | FU |
| 156 | -16.15 | -17.6406335336 | 91.55 | 100.01 | 75 | 23100 | 88.40309754 | FU |
| 260 | -28.68 | -27.5557263643 | 104.08 | 104.08 | 75 | 20208 | 88.7468612 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 75.4 | 0.25 | 0.33 | 75.5 | 75.86 | 75.37 | 42438 |
| 1732310940 | 75.15 | -0.85 | -1.12 | 75.89 | 75.89 | 75 | 47620 |
| 1732224600 | 76 | 0.33 | 0.44 | 75.96 | 76.04 | 75.49 | 46659 |
| 1732051800 | 75.67 | -0.88 | -1.15 | 76.63 | 76.63 | 75.66 | 31920 |
| 1731965340 | 76.55 | -0.94 | -1.21 | 77.26 | 77.37 | 75.99 | 57109 |
| 1731619800 | 77.49 | 0.18 | 0.23 | 76.87 | 77.8 | 76.87 | 40773 |
| 1731533400 | 77.31 | 0.27 | 0.35 | 77 | 77.7 | 76.64 | 40112 |
| 1731446940 | 77.04 | -0.05 | -0.06 | 77.76 | 77.76 | 77 | 37869 |
| 1731360540 | 77.09 | -0.33 | -0.43 | 78.04 | 78.39 | 77.02 | 37378 |
| 1731101400 | 77.42 | -0.13 | -0.17 | 77.55 | 77.55 | 77 | 32830 |
| 1731014940 | 77.55 | 0.05 | 0.06 | 77.5 | 78 | 77.4 | 31370 |
| 1730928600 | 77.5 | -0.47 | -0.60 | 77.97 | 78.08 | 77.5 | 21920 |
| 1730842200 | 77.97 | -0.14 | -0.18 | 78.09 | 78.09 | 77.5 | 29818 |
| 1730755800 | 78.11 | -0.89 | -1.13 | 79.09 | 79.5 | 77.5 | 38090 |
| 1730496600 | 79 | 1.05 | 1.35 | 77.91 | 79.09 | 77.7 | 31590 |
| 1730410200 | 77.95 | -0.36 | -0.46 | 78.25 | 78.5 | 77.9 | 20779 |
| 1730323800 | 78.31 | 0.28 | 0.36 | 78.02 | 78.4 | 77.98 | 29734 |
| 1730237340 | 78.03 | -0.17 | -0.22 | 78.22 | 78.45 | 77.9 | 26130 |
| 1730151000 | 78.2 | 0.05 | 0.06 | 79.09 | 79.09 | 78.02 | 44120 |
| 1729891800 | 78.15 | -0.38 | -0.48 | 78.55 | 79.3 | 78.02 | 42419 |
| 1729805400 | 78.53 | -0.51 | -0.65 | 79.75 | 79.97 | 78.53 | 37385 |
| 1729719000 | 79.04 | 0.24 | 0.30 | 78.25 | 80.07 | 77.8 | 80893 |
| 1729632600 | 78.8 | -1.05 | -1.31 | 80.11 | 80.11 | 78.23 | 50402 |
| 1729546140 | 79.85 | -0.05 | -0.06 | 79.99 | 80.83 | 79.1 | 63305 |
| 1729287000 | 79.9 | -0.31 | -0.39 | 80.21 | 80.89 | 79.9 | 39910 |
| 1729200540 | 80.21 | -0.24 | -0.30 | 80.7 | 80.86 | 79.7 | 546598 |
| 1729114140 | 80.45 | -0.19 | -0.24 | 80.6 | 81 | 79.89 | 76586 |
| 1729027740 | 80.64 | -0.46 | -0.57 | 80 | 80.92 | 79.7 | 81826 |
| 1728941340 | 81.1 | 2.06 | 2.61 | 79.83 | 81.16 | 79.28 | 76753 |
| 1728682200 | 79.04 | -0.93 | -1.16 | 79.97 | 80.6 | 79.04 | 46962 |
| 1728595740 | 79.97 | 1.62 | 2.07 | 79 | 80.86 | 78.21 | 135135 |
| 1728509400 | 78.35 | -1.27 | -1.60 | 79.6 | 79.78 | 78.35 | 64945 |
| 1728422940 | 79.62 | -0.2 | -0.25 | 79.81 | 79.81 | 79 | 66941 |
| 1728336600 | 79.82 | -0.69 | -0.86 | 80.53 | 80.67 | 79.5 | 52900 |
| 1728077400 | 80.51 | 0.96 | 1.21 | 79.57 | 80.76 | 79.3 | 54504 |
| 1727991000 | 79.55 | -0.73 | -0.91 | 80.85 | 80.85 | 79.51 | 50877 |
| 1727904540 | 80.28 | 0.05 | 0.06 | 80.24 | 80.68 | 80.02 | 42537 |
| 1727818200 | 80.23 | -1.12 | -1.38 | 80.8 | 81.21 | 80.22 | 42773 |
| 1727731800 | 81.35 | 0.25 | 0.31 | 81.13 | 81.43 | 80.75 | 30773 |
| 1727472600 | 81.1 | -0.72 | -0.88 | 81.41 | 81.6 | 81 | 34688 |
| 1727386140 | 81.82 | -0.08 | -0.10 | 81.85 | 82 | 81.3 | 52393 |
| 1727299740 | 81.9 | -0.27 | -0.33 | 81.95 | 82.44 | 81.8 | 72751 |
| 1727213400 | 82.17 | -0.26 | -0.32 | 82.48 | 82.9 | 81.99 | 41373 |
| 1727127000 | 82.43 | 0.33 | 0.40 | 81.99 | 82.6 | 81.8 | 41472 |
| 1726867800 | 82.1 | 0.12 | 0.15 | 81.98 | 82.68 | 81.36 | 53679 |
| 1726781400 | 81.98 | 0.19 | 0.23 | 81.5 | 82 | 81.09 | 41947 |
| 1726695000 | 81.79 | 0.02 | 0.02 | 81.8 | 81.99 | 81.26 | 50221 |
| 1726608600 | 81.77 | -0.77 | -0.93 | 82 | 82 | 81.39 | 42566 |
| 1726522200 | 82.54 | -0.23 | -0.28 | 82.59 | 82.84 | 81.04 | 48591 |
| 1726263000 | 82.77 | -0.26 | -0.31 | 82.44 | 83.5 | 82.42 | 37000 |
| 1726176540 | 83.03 | 0.23 | 0.28 | 83 | 83.3 | 82.38 | 36421 |
| 1726090140 | 82.8 | -0.68 | -0.81 | 83.16 | 83.37 | 82.6 | 32952 |
| 1726003740 | 83.48 | -0.03 | -0.04 | 83.51 | 83.52 | 82.69 | 42693 |
| 1725917400 | 83.51 | -0.39 | -0.46 | 84 | 84.18 | 83.23 | 47647 |
| 1725658200 | 83.9 | 0.11 | 0.13 | 83.82 | 84.42 | 83.82 | 28854 |
| 1725571800 | 83.79 | -0.04 | -0.05 | 83.84 | 84.27 | 83.5 | 39079 |
| 1725485400 | 83.83 | 0.17 | 0.20 | 83.66 | 84.45 | 83.66 | 34019 |
| 1725399000 | 83.66 | -0.23 | -0.27 | 84.45 | 84.45 | 83.52 | 34352 |
| 1725312600 | 83.89 | -0.6 | -0.71 | 84.07 | 84.45 | 83.5 | 49575 |
| 1725053400 | 84.49 | 0.93 | 1.11 | 84 | 84.74 | 84 | 33684 |
| 1724967000 | 83.56 | -0.64 | -0.76 | 84.97 | 84.97 | 83.4 | 21632 |
| 1724880600 | 84.2 | -0.01 | -0.01 | 84.15 | 85.39 | 83.6 | 55974 |
| 1724794140 | 84.21 | 0.21 | 0.25 | 83.73 | 84.25 | 83.07 | 47622 |
| 1724707740 | 84 | -0.4 | -0.47 | 84.35 | 84.39 | 83.7 | 43823 |
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
