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 | -42.15 | -0.0502296561849 | 83914.57 | 84214.91 | 82752.49 | 0 | 0 | IX |
| 4 | -4880.78 | -5.49927213892 | 88753.2 | 88907.97 | 82659.85 | 0 | 0 | IX |
| 12 | -8009.02 | -8.71668968183 | 91881.44 | 95206.58 | 82659.85 | 0 | 0 | IX |
| 26 | -6982.11 | -7.6849332664 | 90854.53 | 95206.58 | 82659.85 | 0 | 0 | IX |
| 52 | -4467.07 | -5.05670793436 | 88339.49 | 95206.58 | 82659.85 | 0 | 0 | IX |
| 156 | 7937.4 | 10.4528845847 | 75935.02 | 95206.58 | 69980.18 | 18932404 | 79996.5269001 | IX |
| 260 | 15582.31 | 22.8178135897 | 68290.11 | 95206.58 | 50355.13 | 31816787 | 76474.0583215 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 83872.42 | 1 | 1.35 | 83070.09 | 83872.42 | 82917.08 | 0 |
| 1732224600 | 82752.49 | -1 | -1.65 | 83894.15 | 83894.15 | 82752.49 | 0 |
| 1732051800 | 84138.5 | 913.04 | 1.10 | 83287.71 | 84214.91 | 83100.37 | 0 |
| 1731965340 | 83225.46 | -753.23 | -0.90 | 83914.57 | 84082.26 | 83225.46 | 0 |
| 1731619800 | 83978.69 | 604.77 | 0.73 | 83375.58 | 84597.37 | 83302.7 | 0 |
| 1731533400 | 83373.92 | 209.93 | 0.25 | 83106.8 | 83604.46 | 82659.85 | 0 |
| 1731446940 | 83163.99 | -756.14 | -0.90 | 83900.1 | 83900.1 | 83037.22 | 0 |
| 1731360540 | 83920.13 | -285.03 | -0.34 | 84214.16 | 84264.3 | 83722.69 | 0 |
| 1731101400 | 84205.16 | -388.27 | -0.46 | 84285.94 | 84505.23 | 83452.32 | 0 |
| 1731014940 | 84593.43 | -659.54 | -0.77 | 85132.63 | 86345.19 | 84247.49 | 0 |
| 1730928600 | 85252.97 | -572.04 | -0.67 | 85307.65 | 85751.06 | 84246.64 | 0 |
| 1730842200 | 85825.01 | -478.43 | -0.55 | 86126 | 86254.5 | 85225.79 | 0 |
| 1730755800 | 86303.44 | 1 | 1.78 | 85124.57 | 86303.44 | 85124.57 | 0 |
| 1730496600 | 84793.49 | -1 | -1.94 | 86402.06 | 86402.06 | 84716.59 | 0 |
| 1730410200 | 86471.46 | -217.62 | -0.25 | 86661.32 | 87507.92 | 86226.43 | 0 |
| 1730323800 | 86689.08 | -54.76 | -0.06 | 86695.92 | 87320.28 | 86440.63 | 0 |
| 1730237340 | 86743.84 | -206.82 | -0.24 | 86967.92 | 87327.8 | 86606.09 | 0 |
| 1730151000 | 86950.66 | -1 | -1.25 | 88410.23 | 88410.23 | 86950.66 | 0 |
| 1729891800 | 88051.9 | -727.14 | -0.82 | 88753.2 | 88907.97 | 88034.04 | 0 |
| 1729805400 | 88779.04 | 598.72 | 0.68 | 88129.98 | 88794.26 | 87521.57 | 0 |
| 1729719000 | 88180.32 | -405.14 | -0.46 | 88306.51 | 88342.74 | 87437.3 | 0 |
| 1729632600 | 88585.46 | -476.35 | -0.53 | 88682.02 | 88869.81 | 88039.63 | 0 |
| 1729546140 | 89061.81 | 61.87 | 0.07 | 89040.35 | 89341.61 | 88796.19 | 0 |
| 1729287000 | 88999.94 | -56.75 | -0.06 | 89233.73 | 89524 | 88664.32 | 0 |
| 1729200540 | 89056.69 | -373.88 | -0.42 | 89104.53 | 89121.3 | 88460.27 | 0 |
| 1729114140 | 89430.57 | 459.97 | 0.52 | 89002.27 | 89596.19 | 88788.4 | 0 |
| 1729027740 | 88970.6 | 314.39 | 0.35 | 88720.31 | 89292.9 | 88665.57 | 0 |
| 1728941340 | 88656.21 | 764.97 | 0.87 | 87872.19 | 88907.59 | 87836.26 | 0 |
| 1728682200 | 87891.24 | -444.55 | -0.50 | 88307.38 | 88335 | 87481.97 | 0 |
| 1728595740 | 88335.79 | 294.94 | 0.34 | 88055.16 | 88461.6 | 87974.04 | 0 |
| 1728509400 | 88040.85 | -1 | -1.18 | 88851.85 | 88867.8 | 87902.64 | 0 |
| 1728422940 | 89090.61 | 332.06 | 0.37 | 88722.07 | 89290.29 | 88153.34 | 0 |
| 1728336600 | 88758.55 | -151.75 | -0.17 | 89194.79 | 89495.75 | 88657.76 | 0 |
| 1728077400 | 88910.3 | 105.78 | 0.12 | 88612.06 | 88974.27 | 88338.8 | 0 |
| 1727991000 | 88804.52 | -1 | -1.47 | 89872.21 | 89872.21 | 88526.73 | 0 |
| 1727904540 | 90127.64 | 329.84 | 0.37 | 90199.69 | 91056.84 | 90124.87 | 0 |
| 1727818200 | 89797.8 | -19.59 | -0.02 | 89863.17 | 90572.7 | 89654.67 | 0 |
| 1727731800 | 89817.39 | -547.19 | -0.61 | 90377.96 | 90377.96 | 89419.83 | 0 |
| 1727472600 | 90364.58 | -152.37 | -0.17 | 90526.72 | 91091.01 | 90300.7 | 0 |
| 1727386140 | 90516.95 | 609.03 | 0.68 | 90083.55 | 90572.77 | 89847.78 | 0 |
| 1727299740 | 89907.92 | -611.15 | -0.68 | 90606.91 | 90796.27 | 89907.92 | 0 |
| 1727213400 | 90519.07 | -4.81 | -0.01 | 90712.64 | 91396.14 | 90172.64 | 0 |
| 1727127000 | 90523.88 | -620.65 | -0.68 | 91074.17 | 91074.17 | 90181.83 | 0 |
| 1726867800 | 91144.53 | -1 | -1.37 | 92490.32 | 92490.32 | 90905.45 | 0 |
| 1726781400 | 92414.64 | -573.97 | -0.62 | 93155.38 | 93414.87 | 92350.87 | 0 |
| 1726695000 | 92988.61 | -374.76 | -0.40 | 93251.6 | 93826.25 | 92982.24 | 0 |
| 1726608600 | 93363.37 | -99.82 | -0.11 | 93267.01 | 93441.68 | 92904.22 | 0 |
| 1726522200 | 93463.19 | 255.39 | 0.27 | 93507.88 | 93859.36 | 93378.4 | 0 |
| 1726263000 | 93207.8 | 512.19 | 0.55 | 92937.84 | 93935.96 | 92937.84 | 0 |
| 1726176540 | 92695.61 | -313.3 | -0.34 | 92854.19 | 93204.58 | 92545.62 | 0 |
| 1726090140 | 93008.91 | -199.19 | -0.21 | 93106.84 | 93502.05 | 92792.32 | 0 |
| 1726003740 | 93208.1 | -168.21 | -0.18 | 93255.83 | 93671.56 | 92869.19 | 0 |
| 1725917400 | 93376.31 | -583.52 | -0.62 | 93929.23 | 94155.61 | 93281.64 | 0 |
| 1725658200 | 93959.83 | -716.27 | -0.76 | 94564.85 | 95206.58 | 93745.96 | 0 |
| 1725571800 | 94676.1 | -97.71 | -0.10 | 94921.1 | 95042.31 | 93696.25 | 0 |
| 1725485400 | 94773.81 | 1 | 2.14 | 93029.34 | 95066.32 | 93029.34 | 0 |
| 1725399000 | 92791.78 | 364.85 | 0.39 | 92454.01 | 93204.41 | 92454.01 | 0 |
| 1725312600 | 92426.93 | -465.17 | -0.50 | 92739.08 | 92846.56 | 92055.13 | 0 |
| 1725053400 | 92892.1 | 747.88 | 0.81 | 91881.44 | 92892.1 | 91703.85 | 0 |
| 1724967000 | 92144.22 | -787.17 | -0.85 | 92905.03 | 92917.26 | 91641.03 | 0 |
| 1724880600 | 92931.39 | 373.45 | 0.40 | 92528.97 | 93023.56 | 91994.64 | 0 |
| 1724794140 | 92557.94 | -940.8 | -1.01 | 93338.04 | 93439.28 | 92557.94 | 0 |
| 1724707740 | 93498.74 | -802.96 | -0.85 | 94332.07 | 94332.07 | 93282.97 | 0 |
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
