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 | 1.56 | 1.67741935484 | 93 | 94.65 | 91.8 | 4384 | 93.89924897 | DR |
| 4 | 8.63 | 10.0430583033 | 85.93 | 98 | 84.51 | 5900 | 90.21985894 | DR |
| 12 | 12.59 | 15.3592777846 | 81.97 | 98 | 76.4 | 13792 | 82.49216532 | DR |
| 26 | 13.08 | 16.0530191458 | 81.48 | 98 | 76.4 | 10373 | 83.03533734 | DR |
| 52 | 22.87 | 31.9012414563 | 71.69 | 98 | 69.18 | 10922 | 78.91449718 | DR |
| 156 | 29.66 | 45.7010785824 | 64.9 | 101.17 | 62.7 | 21208 | 80.48006322 | DR |
| 260 | -156.12 | -62.278602202 | 250.68 | 274.78 | 48.76 | 18829 | 75.75123447 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 94.56 | 1.16 | 1.24 | 93.98 | 94.65 | 93.56 | 4580 |
| 1732570140 | 93.4 | -0.98 | -1.04 | 94.65 | 94.65 | 93.24 | 6093 |
| 1732310940 | 94.38 | 0 | 0.00 | 94.38 | 94.55 | 93.59 | 5078 |
| 1732224600 | 94.38 | 2.39 | 2.60 | 94 | 94.61 | 93.95 | 5336 |
| 1732051800 | 91.99 | -0.65 | -0.70 | 93 | 93 | 91.8 | 1029 |
| 1731965340 | 92.64 | -1.51 | -1.60 | 94.44 | 94.45 | 91.62 | 3180 |
| 1731619800 | 94.15 | 1.51 | 1.63 | 91.58 | 98 | 91.58 | 8818 |
| 1731533400 | 92.64 | 2.91 | 3.24 | 89.73 | 92.64 | 89.15 | 5739 |
| 1731446940 | 89.73 | -0.59 | -0.65 | 88 | 90.85 | 88 | 2299 |
| 1731360540 | 90.32 | 0.2 | 0.22 | 90.48 | 91.3 | 89.83 | 2346 |
| 1731101400 | 90.12 | 0.94 | 1.05 | 90.01 | 90.8 | 89.76 | 2016 |
| 1731014940 | 89.18 | -0.61 | -0.68 | 89.79 | 90.04 | 88.83 | 3268 |
| 1730928600 | 89.79 | 3.51 | 4.07 | 90.78 | 91.05 | 89.46 | 25969 |
| 1730842200 | 86.28 | -2.48 | -2.79 | 88.03 | 89.55 | 86.28 | 12179 |
| 1730755800 | 88.76 | -1.47 | -1.63 | 89.64 | 90 | 84.8 | 4461 |
| 1730496600 | 90.23 | 3.94 | 4.57 | 87.2 | 90.36 | 87.2 | 7336 |
| 1730410200 | 86.29 | 0.95 | 1.11 | 84.51 | 86.45 | 84.51 | 3465 |
| 1730323800 | 85.34 | 0.02 | 0.02 | 86 | 86.5 | 85.32 | 4740 |
| 1730237340 | 85.32 | -0.18 | -0.21 | 85.93 | 86.1 | 85.14 | 2845 |
| 1730151000 | 85.5 | -0.27 | -0.31 | 84.77 | 85.93 | 83.92 | 3945 |
| 1729891800 | 85.77 | 1.17 | 1.38 | 86.04 | 86.5 | 85.77 | 7669 |
| 1729805400 | 84.6 | -1.12 | -1.31 | 86.08 | 86.5 | 83.38 | 3528 |
| 1729719000 | 85.72 | -0.23 | -0.27 | 86.2 | 86.2 | 85.16 | 2531 |
| 1729632600 | 85.95 | -0.09 | -0.10 | 86.13 | 86.28 | 85.6 | 4274 |
| 1729546140 | 86.04 | 0.64 | 0.75 | 86.05 | 87.17 | 85.77 | 6248 |
| 1729287000 | 85.4 | -0.24 | -0.28 | 85.65 | 85.88 | 84.78 | 6528 |
| 1729200540 | 85.64 | 1.1 | 1.30 | 84.5 | 85.64 | 84.5 | 5715 |
| 1729114140 | 84.54 | 1.24 | 1.49 | 84 | 84.59 | 83.84 | 12226 |
| 1729027740 | 83.3 | -1.26 | -1.49 | 84 | 84.6 | 83.06 | 21211 |
| 1728941340 | 84.56 | -0.24 | -0.28 | 84.8 | 84.85 | 84.16 | 3970 |
| 1728682200 | 84.8 | 1.04 | 1.24 | 84.5 | 85.64 | 84.5 | 11614 |
| 1728595740 | 83.76 | -0.01 | -0.01 | 83.95 | 84.45 | 83.53 | 7482 |
| 1728509400 | 83.77 | 1.15 | 1.39 | 82.65 | 83.85 | 82.4 | 3672 |
| 1728422940 | 82.62 | -0.18 | -0.22 | 82 | 82.62 | 81.41 | 5800 |
| 1728336600 | 82.8 | 0.64 | 0.78 | 82.17 | 83.28 | 82.17 | 14753 |
| 1728077400 | 82.16 | -0.64 | -0.77 | 82 | 83.7 | 81.33 | 3424 |
| 1727991000 | 82.8 | 0.42 | 0.51 | 82.65 | 83.6 | 82.16 | 12665 |
| 1727904540 | 82.38 | 0.88 | 1.08 | 82.11 | 82.64 | 81.32 | 10408 |
| 1727818200 | 81.5 | 1.5 | 1.88 | 80 | 82.36 | 79.25 | 30203 |
| 1727731800 | 80 | 1.79 | 2.29 | 78.88 | 80.21 | 78.83 | 10808 |
| 1727472600 | 78.21 | 0.69 | 0.89 | 78.2 | 79.1 | 77.35 | 2588 |
| 1727386140 | 77.52 | -1.38 | -1.75 | 77.49 | 77.81 | 76.4 | 20270 |
| 1727299740 | 78.9 | -1.82 | -2.25 | 80.34 | 80.35 | 78.51 | 1801 |
| 1727213400 | 80.72 | -1.04 | -1.27 | 81.8 | 81.8 | 80.25 | 9407 |
| 1727127000 | 81.76 | 1.44 | 1.79 | 80.32 | 82.25 | 80.32 | 153773 |
| 1726867800 | 80.32 | 1.52 | 1.93 | 79.46 | 80.44 | 78.72 | 5222 |
| 1726781400 | 78.8 | 0.18 | 0.23 | 78.63 | 79.56 | 78.62 | 5588 |
| 1726695000 | 78.62 | -0.01 | -0.01 | 79.35 | 79.35 | 78.41 | 845 |
| 1726608600 | 78.63 | 0.71 | 0.91 | 78.8 | 79.29 | 78.17 | 2359 |
| 1726522200 | 77.92 | -0.26 | -0.33 | 78.6 | 78.95 | 77.8 | 801 |
| 1726263000 | 78.18 | -0.06 | -0.08 | 78.73 | 78.73 | 78 | 3400 |
| 1726176540 | 78.24 | 0.2 | 0.26 | 78.2 | 78.8 | 77.76 | 4261 |
| 1726090140 | 78.04 | -0.21 | -0.27 | 78.6 | 78.6 | 76.56 | 4398 |
| 1726003740 | 78.25 | -0.23 | -0.29 | 78.55 | 78.95 | 77.04 | 4127 |
| 1725917400 | 78.48 | 1.48 | 1.92 | 77.79 | 79.47 | 77.79 | 3436 |
| 1725658200 | 77 | -1.56 | -1.99 | 78.99 | 79 | 77 | 20554 |
| 1725571800 | 78.56 | -1.5 | -1.87 | 80.06 | 80.06 | 78.32 | 82526 |
| 1725485400 | 80.06 | -1.54 | -1.89 | 82.24 | 82.24 | 79.86 | 7479 |
| 1725399000 | 81.6 | -1.4 | -1.69 | 81.97 | 82.27 | 81.21 | 172246 |
| 1725312600 | 83 | 0.6 | 0.73 | 82.4 | 86 | 82.4 | 10311 |
| 1725053400 | 82.4 | -0.74 | -0.89 | 82.26 | 83.4 | 82.2 | 17064 |
| 1724967000 | 83.14 | 1.94 | 2.39 | 81.83 | 83.47 | 81.83 | 7389 |
| 1724880600 | 81.2 | 0.2 | 0.25 | 81 | 81.24 | 80.46 | 3267 |
| 1724794140 | 81 | -0.52 | -0.64 | 81.52 | 82.15 | 80.7 | 5652 |
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
