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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 52.69 | -2.15 | -3.92 | 55 | 55 | 51.56 | 180 |
| 1732570140 | 54.84 | 0.63 | 1.16 | 54.99 | 54.99 | 53.58 | 72 |
| 1732310940 | 54.21 | 0.71 | 1.33 | 54 | 54.98 | 52.11 | 116 |
| 1732224600 | 53.5 | -3.45 | -6.06 | 55 | 56.5 | 52.12 | 170 |
| 1732051800 | 56.95 | 4.51 | 8.60 | 54.98 | 57.04 | 54.98 | 706 |
| 1731965340 | 52.44 | 2.69 | 5.41 | 50 | 54.77 | 46.51 | 511 |
| 1731619800 | 49.75 | 0.31 | 0.63 | 48.7 | 52.69 | 48.7 | 307 |
| 1731533400 | 49.44 | 1.82 | 3.82 | 46.69 | 49.44 | 46.67 | 113 |
| 1731446940 | 47.62 | 0.71 | 1.51 | 47.19 | 47.62 | 47.19 | 24 |
| 1731360540 | 46.91 | -0.79 | -1.66 | 47.99 | 47.99 | 46.91 | 35 |
| 1731101400 | 47.7 | -0.31 | -0.65 | 47.46 | 47.94 | 47.44 | 42 |
| 1731014940 | 48.01 | 0.14 | 0.29 | 47.86 | 49.43 | 47.86 | 77 |
| 1730928600 | 47.87 | 1.17 | 2.51 | 46.6 | 48.63 | 46.42 | 267 |
| 1730842200 | 46.7 | -0.79 | -1.66 | 47.49 | 47.49 | 46.27 | 50 |
| 1730755800 | 47.49 | 0.35 | 0.74 | 47.49 | 47.49 | 46.01 | 141 |
| 1730496600 | 47.14 | 0.14 | 0.30 | 46.17 | 47.49 | 46.17 | 37 |
| 1730410200 | 47 | -0.8 | -1.67 | 47.08 | 47.5 | 47 | 127 |
| 1730323800 | 47.8 | 0.71 | 1.51 | 47.34 | 47.86 | 47.06 | 19 |
| 1730237340 | 47.09 | 0.46 | 0.99 | 47.34 | 47.34 | 47 | 53 |
| 1730151000 | 46.63 | 0.06 | 0.13 | 46.4 | 46.89 | 46.35 | 75 |
| 1729891800 | 46.57 | -1.61 | -3.34 | 47 | 48.14 | 45.7 | 283 |
| 1729805400 | 48.18 | 0.03 | 0.06 | 48 | 48.18 | 48 | 20 |
| 1729719000 | 48.15 | 0.17 | 0.35 | 47.6 | 48.15 | 46.5 | 286 |
| 1729632600 | 47.98 | 0.01 | 0.02 | 47.99 | 48 | 47.65 | 95 |
| 1729546140 | 47.97 | 0.88 | 1.87 | 47.57 | 47.99 | 46.38 | 118 |
| 1729287000 | 47.09 | -0.91 | -1.90 | 47.04 | 48.48 | 47.04 | 26 |
| 1729200540 | 48 | 0.78 | 1.65 | 47.04 | 48 | 46.42 | 234 |
| 1729114140 | 47.22 | 1.16 | 2.52 | 46.54 | 47.99 | 46.04 | 99 |
| 1729027740 | 46.06 | -1.94 | -4.04 | 48.21 | 48.21 | 46.06 | 76 |
| 1728941340 | 48 | -0.19 | -0.39 | 48.21 | 48.21 | 46.91 | 62 |
| 1728682200 | 48.19 | 2.4 | 5.24 | 45.78 | 48.19 | 45.78 | 118 |
| 1728595740 | 45.79 | 0.32 | 0.70 | 45.93 | 47.98 | 45.5 | 59 |
| 1728509400 | 45.47 | 0.05 | 0.11 | 47 | 47 | 45.47 | 89 |
| 1728422940 | 45.42 | -2.46 | -5.14 | 47.99 | 47.99 | 45.42 | 154 |
| 1728336600 | 47.88 | -1.12 | -2.29 | 49 | 49 | 47.25 | 95 |
| 1728077400 | 49 | 1.91 | 4.06 | 47.57 | 49 | 45.51 | 296 |
| 1727991000 | 47.09 | 0.44 | 0.94 | 47.12 | 47.39 | 45.26 | 179 |
| 1727904540 | 46.65 | 0.25 | 0.54 | 46.4 | 47.11 | 46.33 | 119 |
| 1727818200 | 46.4 | -2.49 | -5.09 | 48 | 49.37 | 46.4 | 326 |
| 1727731800 | 48.89 | 0.36 | 0.74 | 49 | 49 | 47.03 | 57 |
| 1727472600 | 48.53 | 0.97 | 2.04 | 47.01 | 48.92 | 47.01 | 124 |
| 1727386140 | 47.56 | 0.11 | 0.23 | 48.45 | 49 | 47.02 | 142 |
| 1727299740 | 47.45 | -1.44 | -2.95 | 47.91 | 48.8 | 47.45 | 123 |
| 1727213400 | 48.89 | 1.45 | 3.06 | 48.21 | 49.34 | 48.01 | 68 |
| 1727127000 | 47.44 | -0.89 | -1.84 | 48 | 48.55 | 47.44 | 239 |
| 1726867800 | 48.33 | -0.27 | -0.56 | 48.3 | 48.4 | 47.4 | 168 |
| 1726781400 | 48.6 | -0.28 | -0.57 | 50 | 50 | 48.18 | 283 |
| 1726695000 | 48.88 | 0.13 | 0.27 | 48.21 | 50.4 | 48.21 | 196 |
| 1726608600 | 48.75 | -1.58 | -3.14 | 50.98 | 50.98 | 48.75 | 391 |
| 1726522200 | 50.33 | 0.52 | 1.04 | 50.31 | 51.37 | 49.8 | 372 |
| 1726263000 | 49.81 | -0.18 | -0.36 | 50.39 | 50.61 | 49 | 369 |
| 1726176540 | 49.99 | 2.04 | 4.25 | 47.95 | 50.37 | 47.95 | 1116 |
| 1726090140 | 47.95 | -1.58 | -3.19 | 48.53 | 49.56 | 47.95 | 101 |
| 1726003740 | 49.53 | 1.01 | 2.08 | 48.79 | 49.53 | 48.56 | 162 |
| 1725917400 | 48.52 | -0.64 | -1.30 | 49.66 | 49.66 | 48.5 | 109 |
| 1725658200 | 49.16 | -0.71 | -1.42 | 49.9 | 50.26 | 48.15 | 110 |
| 1725571800 | 49.87 | 1.28 | 2.63 | 49.9 | 49.9 | 48.95 | 49 |
| 1725485400 | 48.59 | 0.05 | 0.10 | 49.94 | 49.99 | 48.48 | 182 |
| 1725399000 | 48.54 | 0 | 0.00 | 49.03 | 49.23 | 48.54 | 104 |
| 1725312600 | 48.54 | -0.85 | -1.72 | 49.46 | 49.9 | 48.01 | 230 |
| 1725053400 | 49.39 | -0.01 | -0.02 | 49.9 | 49.93 | 48 | 274 |
| 1724967000 | 49.4 | -0.27 | -0.54 | 49.91 | 49.91 | 48.9 | 136 |
| 1724880600 | 49.67 | -0.09 | -0.18 | 49.94 | 49.94 | 49.1 | 63 |
| 1724794140 | 49.76 | 0.81 | 1.65 | 49.26 | 49.76 | 49.26 | 49 |
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
