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 | -3.44 | -4.37659033079 | 78.6 | 79.88 | 74.09 | 20435 | 79.69129435 | DR |
| 4 | -4.64 | -5.81453634085 | 79.8 | 87.28 | 74.09 | 12889 | 80.13479103 | DR |
| 12 | -4.84 | -6.05 | 80 | 87.28 | 73.32 | 8696 | 79.38016868 | DR |
| 26 | -9.27 | -10.979509653 | 84.43 | 106.86 | 71.54 | 12972 | 82.97044822 | DR |
| 52 | 22.95 | 43.9570963417 | 52.21 | 106.86 | 51.15 | 9114 | 78.69472637 | DR |
| 156 | -11.84 | -13.6091954023 | 87 | 106.86 | 41.95 | 6760 | 75.42211217 | DR |
| 260 | -286.64 | -79.2260917634 | 361.8 | 731.1 | 41.95 | 6560 | 79.08359074 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 75.16 | -4.72 | -5.91 | 75.61 | 76.12 | 74.09 | 47205 |
| 1732051800 | 79.88 | 0.08 | 0.10 | 78.2 | 79.88 | 78.07 | 27595 |
| 1731965340 | 79.8 | 0.35 | 0.44 | 78.89 | 79.8 | 77.76 | 8362 |
| 1731619800 | 79.45 | 1.77 | 2.28 | 78.6 | 79.48 | 78 | 25348 |
| 1731533400 | 77.68 | -3.14 | -3.89 | 77.88 | 78.56 | 77.43 | 26871 |
| 1731446940 | 80.82 | -0.91 | -1.11 | 80.09 | 81.04 | 78.12 | 3924 |
| 1731360540 | 81.73 | -0.07 | -0.09 | 83.05 | 83.05 | 79.92 | 16771 |
| 1731101400 | 81.8 | 1.79 | 2.24 | 82.8 | 83 | 81.28 | 12487 |
| 1731014940 | 80.01 | -1.35 | -1.66 | 87 | 87.28 | 80.01 | 50748 |
| 1730928600 | 81.36 | 2.2 | 2.78 | 81.05 | 82.6 | 80.84 | 7662 |
| 1730842200 | 79.16 | -1.33 | -1.65 | 80.4 | 80.75 | 78.8 | 3227 |
| 1730755800 | 80.49 | -1.36 | -1.66 | 81.85 | 81.85 | 78.76 | 6445 |
| 1730496600 | 81.85 | 3.17 | 4.03 | 78.01 | 81.85 | 78.01 | 4714 |
| 1730410200 | 78.68 | -2.12 | -2.62 | 80 | 80.8 | 78.08 | 7362 |
| 1730323800 | 80.8 | -2.41 | -2.90 | 82.43 | 82.67 | 80.57 | 9777 |
| 1730237340 | 83.21 | 1.37 | 1.67 | 80.2 | 84.84 | 80.2 | 9073 |
| 1730151000 | 81.84 | 0.11 | 0.13 | 82.15 | 82.25 | 80.91 | 845 |
| 1729891800 | 81.73 | 1.89 | 2.37 | 80.6 | 82.12 | 80.59 | 5649 |
| 1729805400 | 79.84 | 0.65 | 0.82 | 79.8 | 80.55 | 79.11 | 5140 |
| 1729719000 | 79.19 | -2.57 | -3.14 | 80.5 | 81.13 | 78.28 | 7822 |
| 1729632600 | 81.76 | 1.52 | 1.89 | 78.17 | 82.4 | 78.17 | 8435 |
| 1729546140 | 80.24 | -0.84 | -1.04 | 81.25 | 81.25 | 78.88 | 12582 |
| 1729287000 | 81.08 | 0.08 | 0.10 | 81 | 81.82 | 80.44 | 11228 |
| 1729200540 | 81 | 0.45 | 0.56 | 82.5 | 83.75 | 81 | 22293 |
| 1729114140 | 80.55 | -2.45 | -2.95 | 81.34 | 83 | 80.55 | 15471 |
| 1729027740 | 83 | -0.2 | -0.24 | 81.53 | 84.4 | 81.53 | 6039 |
| 1728941340 | 83.2 | 3.48 | 4.37 | 80.3 | 83.29 | 80.16 | 12718 |
| 1728682200 | 79.72 | 1.16 | 1.48 | 78.6 | 79.99 | 78.25 | 4261 |
| 1728595740 | 78.56 | -0.64 | -0.81 | 77.61 | 78.56 | 77.1 | 2718 |
| 1728509400 | 79.2 | 2.88 | 3.77 | 77.09 | 79.2 | 76.59 | 10498 |
| 1728422940 | 76.32 | -0.08 | -0.10 | 76.95 | 77.15 | 75.45 | 2540 |
| 1728336600 | 76.4 | -0.12 | -0.16 | 75.92 | 76.94 | 75.73 | 1737 |
| 1728077400 | 76.52 | -0.68 | -0.88 | 78.25 | 79.1 | 75.85 | 6428 |
| 1727991000 | 77.2 | 0.9 | 1.18 | 75.96 | 77.48 | 75.96 | 1740 |
| 1727904540 | 76.3 | 0.7 | 0.93 | 76.36 | 76.85 | 74.95 | 3655 |
| 1727818200 | 75.6 | -1.85 | -2.39 | 77.49 | 77.49 | 75 | 22703 |
| 1727731800 | 77.45 | 0.26 | 0.34 | 76.78 | 77.86 | 76.25 | 3890 |
| 1727472600 | 77.19 | -1.33 | -1.69 | 79.1 | 79.1 | 77.04 | 2260 |
| 1727386140 | 78.52 | 1.32 | 1.71 | 78.05 | 79.55 | 75.75 | 14062 |
| 1727299740 | 77.2 | 1 | 1.31 | 76.2 | 77.2 | 75.8 | 2096 |
| 1727213400 | 76.2 | -0.3 | -0.39 | 77.04 | 77.26 | 75.62 | 18877 |
| 1727127000 | 76.5 | -0.52 | -0.68 | 77.93 | 78.65 | 76.37 | 5276 |
| 1726867800 | 77.02 | -1.06 | -1.36 | 78.1 | 78.67 | 76 | 10348 |
| 1726781400 | 78.08 | 1.68 | 2.20 | 78.2 | 79.98 | 78.08 | 1623 |
| 1726695000 | 76.4 | -0.51 | -0.66 | 77.68 | 78.15 | 76.4 | 1816 |
| 1726608600 | 76.91 | 0.2 | 0.26 | 76.72 | 77.68 | 76.35 | 1937 |
| 1726522200 | 76.71 | -1.14 | -1.46 | 77.85 | 77.85 | 75.4 | 2834 |
| 1726263000 | 77.85 | 0.85 | 1.10 | 77.13 | 77.95 | 77.13 | 1631 |
| 1726176540 | 77 | -1.4 | -1.79 | 78.5 | 78.5 | 76.85 | 5537 |
| 1726090140 | 78.4 | 2.27 | 2.98 | 76.13 | 78.45 | 75.2 | 3177 |
| 1726003740 | 76.13 | 1.68 | 2.26 | 75.1 | 76.4 | 73.85 | 2766 |
| 1725917400 | 74.45 | 0.68 | 0.92 | 74.7 | 76 | 74.28 | 1509 |
| 1725658200 | 73.77 | -1.83 | -2.42 | 75.59 | 75.8 | 73.32 | 2726 |
| 1725571800 | 75.6 | -1.98 | -2.55 | 76.03 | 77.56 | 75.5 | 2312 |
| 1725485400 | 77.58 | 1.02 | 1.33 | 75.02 | 78.65 | 75.02 | 2481 |
| 1725399000 | 76.56 | -2.14 | -2.72 | 80.9 | 80.9 | 76.24 | 6807 |
| 1725312600 | 78.7 | -2.92 | -3.58 | 82.45 | 84.45 | 77 | 4586 |
| 1725053400 | 81.62 | 2.02 | 2.54 | 81.92 | 82.4 | 80.94 | 8288 |
| 1724967000 | 79.6 | -0.3 | -0.38 | 80 | 82.75 | 79.38 | 12670 |
| 1724880600 | 79.9 | 0.14 | 0.18 | 80.05 | 81.05 | 78.64 | 3267 |
| 1724794140 | 79.76 | 1.84 | 2.36 | 77.77 | 80 | 77.17 | 7689 |
| 1724707740 | 77.92 | -1.39 | -1.75 | 79.67 | 79.67 | 77 | 14953 |
| 1724448600 | 79.31 | 0.42 | 0.53 | 79.65 | 80.55 | 78.63 | 4031 |
| 1724362140 | 78.89 | -1.03 | -1.29 | 80.35 | 81.1 | 78.53 | 9519 |
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
