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 | 4.36 | 12.2471910112 | 35.6 | 41 | 35.6 | 102 | 38.14285714 | DR |
| 4 | 6.75 | 20.325203252 | 33.21 | 41 | 32.5 | 31 | 37.22247059 | DR |
| 12 | -5.42 | -11.9435874835 | 45.38 | 47.23 | 26.25 | 332 | 31.23958151 | DR |
| 26 | -0.08 | -0.1998001998 | 40.04 | 50.44 | 26.25 | 187 | 34.49943793 | DR |
| 52 | -15.78 | -28.3100107643 | 55.74 | 56.56 | 26.25 | 288 | 42.41746655 | DR |
| 156 | -12.03924546 | -23.1527310704 | 51.99924546 | 66.08672586 | 26.25 | 254 | 48.94394628 | DR |
| 260 | 15.57243831 | 63.8540191428 | 24.38756169 | 66.08672586 | 24.38756169 | 258 | 48.99047508 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 39.96 | 1.8 | 4.72 | 38.16 | 41 | 38.16 | 62 |
| 1732310940 | 38.16 | 0.04 | 0.10 | 38.32 | 38.56 | 38.16 | 116 |
| 1732224600 | 38.12 | 2.52 | 7.08 | 35.6 | 38.22 | 35.6 | 87 |
| 1732051740 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1731965340 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1731619740 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1731533340 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1731446940 | 35.6 | 0.32 | 0.91 | 35.6 | 35.6 | 35.6 | 2 |
| 1731360540 | 35.28 | -0.92 | -2.54 | 35.28 | 35.28 | 35.28 | 8 |
| 1731101340 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1731014940 | 36.2 | -0.44 | -1.20 | 36.44 | 36.44 | 36 | 10 |
| 1730928600 | 36.64 | 2.76 | 8.15 | 36.9 | 37.37 | 35.81 | 82 |
| 1730842200 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
| 1730755800 | 33.88 | 0.03 | 0.09 | 33.99 | 33.99 | 33.88 | 2 |
| 1730496600 | 33.85 | 1.35 | 4.15 | 33.72 | 33.85 | 33.72 | 16 |
| 1730410200 | 32.5 | -2.01 | -5.82 | 32.5 | 32.5 | 32.5 | 1 |
| 1730323800 | 34.51 | 1.3 | 3.91 | 34.51 | 34.51 | 34.51 | 15 |
| 1730237340 | 33.21 | 0.03 | 0.09 | 33.21 | 33.21 | 33.21 | 1 |
| 1730151000 | 33.18 | 0 | 0.00 | 33.18 | 33.18 | 33.18 | 0 |
| 1729891800 | 33.18 | -0.24 | -0.72 | 33.45 | 33.45 | 33.18 | 78 |
| 1729805400 | 33.42 | 0 | 0.00 | 33.42 | 33.42 | 33.42 | 0 |
| 1729719000 | 33.42 | 0.63 | 1.92 | 33.42 | 33.42 | 33.42 | 9 |
| 1729632540 | 32.79 | 0 | 0.00 | 32.79 | 32.79 | 32.79 | 0 |
| 1729546140 | 32.79 | -0.54 | -1.62 | 34.38 | 35.04 | 32.79 | 20 |
| 1729287000 | 33.33 | 0.84 | 2.59 | 33.15 | 33.439999 | 33.15 | 59 |
| 1729200540 | 32.49 | -0.09 | -0.28 | 32.6 | 32.6 | 32.49 | 32 |
| 1729114140 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1729027740 | 32.58 | -0.57 | -1.72 | 32.65 | 33.189999 | 31.54 | 96 |
| 1728941340 | 33.15 | 1.11 | 3.46 | 32.43 | 33.54 | 32.43 | 21 |
| 1728682200 | 32.04 | 1.11 | 3.59 | 31.73 | 32.04 | 31.73 | 79 |
| 1728595740 | 30.93 | 2.33 | 8.15 | 30.93 | 30.93 | 30.93 | 4 |
| 1728509400 | 28.6 | -0.62 | -2.12 | 30.25 | 30.3 | 28.6 | 297 |
| 1728422940 | 29.22 | 0.6 | 2.10 | 29.22 | 29.22 | 29.22 | 13 |
| 1728336600 | 28.62 | -0.84 | -2.85 | 28.68 | 28.77 | 28 | 1060 |
| 1728077400 | 29.46 | 0.15 | 0.51 | 29.37 | 29.73 | 29.37 | 247 |
| 1727991000 | 29.31 | -0.6 | -2.01 | 30 | 30 | 29.26 | 325 |
| 1727904540 | 29.91 | -4.41 | -12.85 | 32.549999 | 34.1 | 26.25 | 10950 |
| 1727818200 | 34.32 | -4.47 | -11.52 | 36.23 | 36.23 | 34.32 | 36 |
| 1727731800 | 38.79 | -0.02 | -0.05 | 38.79 | 38.79 | 38.79 | 32 |
| 1727472600 | 38.81 | 1.21 | 3.22 | 38.81 | 38.81 | 38.81 | 9 |
| 1727386140 | 37.6 | -0.52 | -1.36 | 37.54 | 38.12 | 37.44 | 270 |
| 1727299740 | 38.12 | 0.08 | 0.21 | 38.15 | 38.15 | 38.12 | 27 |
| 1727213400 | 38.04 | -0.55 | -1.43 | 38.04 | 38.04 | 38.04 | 49 |
| 1727127000 | 38.59 | 0.77 | 2.04 | 38.59 | 38.59 | 38.59 | 1 |
| 1726867800 | 37.82 | -0.14 | -0.37 | 37.91 | 37.91 | 37.82 | 54 |
| 1726781400 | 37.96 | -0.24 | -0.63 | 38.2 | 38.2 | 37.96 | 11 |
| 1726695000 | 38.2 | 0.25 | 0.66 | 38.32 | 38.32 | 38.2 | 32 |
| 1726608600 | 37.95 | -0.65 | -1.68 | 37.95 | 37.95 | 37.95 | 13 |
| 1726522200 | 38.6 | -1.24 | -3.11 | 38.91 | 38.91 | 38.6 | 27 |
| 1726263000 | 39.84 | -1.4 | -3.39 | 40.32 | 40.32 | 39.84 | 31 |
| 1726176540 | 41.24 | 0 | 0.00 | 41.24 | 41.24 | 41.24 | 0 |
| 1726090140 | 41.24 | -2.12 | -4.89 | 41.78 | 41.78 | 41 | 20 |
| 1726003740 | 43.36 | 0.44 | 1.03 | 43.36 | 43.36 | 43.36 | 53 |
| 1725917400 | 42.92 | -1.68 | -3.77 | 43.3 | 43.3 | 42.92 | 905 |
| 1725658200 | 44.6 | -0.68 | -1.50 | 44.6 | 44.6 | 44.6 | 33 |
| 1725571800 | 45.28 | -1.16 | -2.50 | 45.28 | 45.28 | 45.28 | 29 |
| 1725485400 | 46.44 | 1.06 | 2.34 | 47.23 | 47.23 | 46.44 | 13 |
| 1725399000 | 45.38 | 1.15 | 2.60 | 45.38 | 45.38 | 45.38 | 18 |
| 1725312600 | 44.23 | 0 | 0.00 | 44.23 | 44.23 | 44.23 | 0 |
| 1725053400 | 44.23 | 0.22 | 0.50 | 44.23 | 44.23 | 44.23 | 19 |
| 1724967000 | 44.01 | 0.81 | 1.87 | 44.01 | 44.01 | 44.01 | 34 |
| 1724880600 | 43.2 | -0.11 | -0.25 | 43.2 | 43.2 | 43.2 | 19 |
| 1724794140 | 43.31 | 0.47 | 1.10 | 43.31 | 43.31 | 43.31 | 6 |
| 1724707740 | 42.84 | -0.04 | -0.09 | 42.84 | 42.84 | 42.84 | 4 |
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
