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 | 0.0933 | 0.175849609946 | 53.0567 | 53.37 | 52.72 | 29819 | 53.02689026 | SP |
| 4 | -1.07 | -1.97344153449 | 54.22 | 54.93 | 52.42 | 26069 | 53.67614627 | SP |
| 12 | -2.09 | -3.78349022448 | 55.24 | 56.61 | 52.42 | 37420 | 54.60936603 | SP |
| 26 | -2.12 | -3.83571557807 | 55.27 | 56.61 | 49.48 | 32241 | 53.99492133 | SP |
| 52 | 3.74 | 7.56931795183 | 49.41 | 56.61 | 48.9 | 32322 | 53.09979973 | SP |
| 156 | 2.351 | 4.62804385913 | 50.799 | 56.61 | 37.4701 | 26885 | 48.57441641 | SP |
| 260 | 3.15 | 6.3 | 50 | 56.61 | 37.4701 | 25894 | 48.60007073 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 53.08 | -0.11 | -0.20 | 52.98 | 53.08 | 52.7567 | 31658 |
| 1732059000 | 53.1876 | -0.13 | -0.25 | 52.88 | 53.26 | 52.81 | 22042 |
| 1731972600 | 53.32 | 0.38 | 0.72 | 52.96 | 53.37 | 52.96 | 22878 |
| 1731713400 | 52.94 | 0.12 | 0.23 | 52.92 | 52.94 | 52.72 | 33043 |
| 1731627000 | 52.82 | 0.08 | 0.15 | 53.02 | 53.12 | 52.7881 | 42452 |
| 1731540600 | 52.74 | -0.2 | -0.38 | 52.87 | 52.87 | 52.42 | 21027 |
| 1731454200 | 52.94 | -0.99 | -1.84 | 53.64 | 53.64 | 52.6993 | 30020 |
| 1731367800 | 53.93 | -0.06 | -0.11 | 53.96 | 54.12 | 53.9278 | 14731 |
| 1731108600 | 53.99 | -0.87 | -1.59 | 54.21 | 54.21 | 53.735 | 23623 |
| 1731022200 | 54.8624 | 0.85 | 1.58 | 54.75 | 54.93 | 54.672 | 20559 |
| 1730935800 | 54.01 | -0.51 | -0.94 | 53.94 | 54.03 | 53.61 | 22396 |
| 1730849400 | 54.5201 | 0.55 | 1.02 | 54.2 | 54.57 | 54.2 | 38039 |
| 1730763000 | 53.97 | 0.18 | 0.33 | 54.14 | 54.2727 | 53.95 | 49933 |
| 1730500200 | 53.79 | 0.12 | 0.22 | 53.99 | 54.0813 | 53.755 | 19620 |
| 1730413800 | 53.67 | -0.24 | -0.44 | 53.95 | 53.95 | 53.2514 | 32501 |
| 1730327400 | 53.9069 | -0.18 | -0.34 | 53.82 | 54.1184 | 53.81 | 8746 |
| 1730241000 | 54.09 | -0.29 | -0.53 | 54.18 | 54.22 | 53.99 | 20373 |
| 1730154600 | 54.38 | 0.34 | 0.63 | 54.35 | 54.4231 | 54.08 | 19507 |
| 1729895400 | 54.04 | -0.14 | -0.26 | 54.3 | 54.379 | 53.97 | 26948 |
| 1729809000 | 54.18 | 0.27 | 0.50 | 54.22 | 54.22 | 53.955 | 28440 |
| 1729722600 | 53.91 | -0.51 | -0.94 | 53.9 | 54.04 | 53.665 | 12549 |
| 1729636200 | 54.4243 | -0.14 | -0.25 | 54.25 | 54.4499 | 54.231 | 41644 |
| 1729549800 | 54.56 | -0.67 | -1.21 | 54.95 | 54.95 | 54.53 | 44243 |
| 1729290600 | 55.23 | 0.33 | 0.60 | 55.15 | 55.23 | 55.015 | 24846 |
| 1729204200 | 54.9 | -0.08 | -0.15 | 55.08 | 55.12 | 54.9 | 24807 |
| 1729117800 | 54.98 | 0.21 | 0.38 | 54.93 | 55 | 54.8901 | 12647 |
| 1729031400 | 54.77 | -0.65 | -1.17 | 55.19 | 55.19 | 54.725 | 571517 |
| 1728945000 | 55.42 | 0.04 | 0.07 | 55.25 | 55.45 | 55.25 | 24713 |
| 1728685800 | 55.38 | 0.09 | 0.16 | 55.13 | 55.4899 | 55.13 | 65769 |
| 1728599400 | 55.29 | 0.12 | 0.22 | 55.14 | 55.29 | 55.03 | 37968 |
| 1728513000 | 55.17 | -0.04 | -0.07 | 54.83 | 55.19 | 54.83 | 22013 |
| 1728426600 | 55.2098 | -0.36 | -0.65 | 55.31 | 55.31 | 55.0347 | 12875 |
| 1728340200 | 55.57 | -0.22 | -0.39 | 55.67 | 55.7 | 55.37 | 33629 |
| 1728081000 | 55.79 | 0.61 | 1.11 | 55.47 | 55.79 | 55.47 | 18152 |
| 1727994600 | 55.18 | -0.44 | -0.79 | 55.18 | 55.29 | 55.05 | 22081 |
| 1727908200 | 55.62 | -0.19 | -0.34 | 55.71 | 55.7799 | 55.56 | 24198 |
| 1727821800 | 55.81 | -0.33 | -0.59 | 56.31 | 56.31 | 55.59 | 14784 |
| 1727735400 | 56.1394 | -0.22 | -0.39 | 56.25 | 56.34 | 55.41 | 71375 |
| 1727476200 | 56.36 | -0.07 | -0.12 | 56.55 | 56.61 | 56.24 | 44520 |
| 1727389800 | 56.43 | 0.94 | 1.69 | 56.22 | 56.56 | 56.165 | 47080 |
| 1727303400 | 55.49 | -0.37 | -0.66 | 55.98 | 55.98 | 55.44 | 21776 |
| 1727217000 | 55.86 | 0.44 | 0.78 | 55.74 | 55.9227 | 55.6401 | 14628 |
| 1727130600 | 55.425 | 0.2 | 0.35 | 55.27 | 55.4999 | 55.27 | 13984 |
| 1726871400 | 55.23 | -0.44 | -0.79 | 55.43 | 55.43 | 55.02 | 46944 |
| 1726785000 | 55.67 | 1.07 | 1.96 | 55.52 | 55.74 | 55.27 | 12568 |
| 1726698600 | 54.6 | -0.01 | -0.02 | 54.74 | 55.16 | 54.47 | 28533 |
| 1726612200 | 54.61 | -0.14 | -0.26 | 54.77 | 54.8587 | 54.46 | 39767 |
| 1726525800 | 54.75 | 0.5 | 0.92 | 54.47 | 54.76 | 54.405 | 19589 |
| 1726266600 | 54.25 | 0.26 | 0.48 | 54.15 | 54.46 | 54.12 | 17076 |
| 1726180200 | 53.99 | 0.59 | 1.10 | 53.39 | 53.99 | 53.28 | 42505 |
| 1726093800 | 53.4 | 0.19 | 0.35 | 53.23 | 53.45 | 52.6531 | 17477 |
| 1726007400 | 53.2114 | -0.44 | -0.82 | 53.41 | 53.41 | 52.87 | 26435 |
| 1725921000 | 53.65 | 0.44 | 0.83 | 53.49 | 53.82 | 53.49 | 36421 |
| 1725661800 | 53.21 | -1.07 | -1.97 | 54 | 54.1 | 53.1417 | 65193 |
| 1725575400 | 54.28 | 0.14 | 0.26 | 54.43 | 54.49 | 54.0601 | 26177 |
| 1725489000 | 54.14 | -0.19 | -0.35 | 54.06 | 54.34 | 54.04 | 21401 |
| 1725402600 | 54.33 | -1.05 | -1.90 | 54.97 | 54.97 | 54.25 | 26471 |
| 1725057000 | 55.38 | 0.15 | 0.27 | 55.39 | 55.42 | 55.04 | 45053 |
| 1724970600 | 55.23 | 0.23 | 0.42 | 55.24 | 55.45 | 55.15 | 19865 |
| 1724884200 | 55 | -0.37 | -0.67 | 55.06 | 55.24 | 54.835 | 30858 |
| 1724797800 | 55.37 | 0.2 | 0.36 | 55.25 | 55.4 | 55.19 | 30748 |
| 1724711400 | 55.17 | -0.15 | -0.27 | 55.17 | 55.32 | 55.0743 | 43838 |
| 1724452200 | 55.32 | 1.07 | 1.97 | 54.63 | 55.32 | 54.62 | 16044 |
| 1724365800 | 54.25 | -0.23 | -0.42 | 54.6 | 54.6 | 54.19 | 44326 |
| 1724279400 | 54.48 | 0.46 | 0.85 | 54.34 | 54.53 | 54.25 | 18426 |
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
