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 | -1.1 | -2.02764976959 | 54.25 | 54.5 | 52.18 | 1779326 | 53.58163536 | SP |
| 4 | -1.89 | -3.43386627907 | 55.04 | 56.7301 | 52.18 | 2245739 | 54.42598138 | SP |
| 12 | 1.2335 | 2.37593058084 | 51.9165 | 57.02 | 50.07 | 2996012 | 54.14053029 | SP |
| 26 | 1.9 | 3.70731707317 | 51.25 | 57.65 | 45.33 | 3489802 | 53.2918999 | SP |
| 52 | 4.12 | 8.40301856007 | 49.03 | 57.65 | 42.125 | 3299908 | 50.41541714 | SP |
| 156 | -11.58 | -17.8896956589 | 64.73 | 68.4 | 39.75 | 3401407 | 51.3740329 | SP |
| 260 | 13.65 | 34.5569620253 | 39.5 | 68.4 | 29.15 | 3770142 | 49.93793237 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 53.15 | 0.46 | 0.87 | 52.39 | 53.285 | 52.39 | 1401291 |
| 1732750200 | 52.69 | -0.83 | -1.55 | 53.01 | 53.09 | 52.18 | 2084452 |
| 1732663800 | 53.52 | -0.54 | -1.00 | 53.86 | 54 | 53.435 | 1393177 |
| 1732577400 | 54.06 | -0.18 | -0.33 | 54.5 | 54.5 | 53.83 | 2637484 |
| 1732318200 | 54.24 | 0.5 | 0.93 | 54.25 | 54.34 | 54.07 | 1073751 |
| 1732231800 | 53.74 | 0.09 | 0.17 | 53.58 | 53.835 | 53.26 | 1830590 |
| 1732145400 | 53.65 | -0.56 | -1.03 | 53.69 | 53.71 | 53.05 | 1779944 |
| 1732059000 | 54.21 | 0.61 | 1.14 | 53.73 | 54.28 | 53.61 | 1386615 |
| 1731972600 | 53.6 | 0.28 | 0.53 | 53.05 | 53.64 | 53 | 1687102 |
| 1731713400 | 53.32 | -0.24 | -0.45 | 53.72 | 53.7776 | 53.16 | 2349752 |
| 1731627000 | 53.56 | -0.52 | -0.96 | 53.88 | 54.03 | 53.52 | 2483082 |
| 1731540600 | 54.08 | 0.05 | 0.09 | 54.575 | 54.63 | 53.82 | 3044754 |
| 1731454200 | 54.03 | -0.73 | -1.33 | 54.28 | 54.28 | 53.635 | 5525415 |
| 1731367800 | 54.76 | -1.23 | -2.20 | 55.12 | 55.14 | 54.37 | 2069873 |
| 1731108600 | 55.99 | -0.66 | -1.17 | 56.41 | 56.43 | 55.765 | 1691728 |
| 1731022200 | 56.65 | 1.41 | 2.55 | 56.33 | 56.7301 | 56.28 | 3048210 |
| 1730935800 | 55.24 | -0.7 | -1.25 | 54.9 | 55.335 | 54.39 | 2535039 |
| 1730849400 | 55.94 | 0.74 | 1.34 | 55.72 | 56.255 | 55.695 | 2574052 |
| 1730763000 | 55.2 | 0.4 | 0.73 | 55.56 | 55.7 | 55.115 | 2267892 |
| 1730500200 | 54.8 | 0.58 | 1.07 | 55.04 | 55.4 | 54.72 | 1628150 |
| 1730413800 | 54.22 | -0.51 | -0.93 | 54.6 | 54.6 | 53.77 | 2382894 |
| 1730327400 | 54.73 | -0.62 | -1.12 | 54.95 | 55.115 | 54.63 | 2503210 |
| 1730241000 | 55.35 | -0.13 | -0.23 | 55.08 | 55.515 | 54.85 | 2352236 |
| 1730154600 | 55.48 | -0.82 | -1.46 | 55.81 | 55.81 | 55.4 | 3774941 |
| 1729895400 | 56.3 | 0.69 | 1.24 | 56.66 | 56.76 | 56.22 | 1323342 |
| 1729809000 | 55.61 | 0.01 | 0.02 | 55.78 | 55.87 | 55.35 | 2386117 |
| 1729722600 | 55.6 | -0.88 | -1.56 | 55.67 | 56.025 | 55.24 | 3529289 |
| 1729636200 | 56.48 | 0.27 | 0.48 | 56.36 | 56.55 | 56.23 | 2556149 |
| 1729549800 | 56.21 | -0.45 | -0.79 | 56.4 | 56.44 | 55.83 | 1826987 |
| 1729290600 | 56.66 | -0.07 | -0.12 | 57.02 | 57.02 | 56.54 | 3675421 |
| 1729204200 | 56.73 | 1.49 | 2.70 | 56.57 | 57.01 | 56.3 | 5285216 |
| 1729117800 | 55.24 | 0.65 | 1.19 | 55.26 | 55.4 | 55.06 | 2484389 |
| 1729031400 | 54.59 | -0.78 | -1.41 | 55.44 | 55.515 | 54.52 | 4213450 |
| 1728945000 | 55.37 | 0.28 | 0.51 | 55.02 | 55.39 | 54.95 | 2391464 |
| 1728685800 | 55.09 | 0.65 | 1.19 | 54.44 | 55.12 | 54.44 | 2967382 |
| 1728599400 | 54.44 | 0.12 | 0.22 | 54.11 | 54.51 | 53.78 | 1593969 |
| 1728513000 | 54.32 | -0.02 | -0.04 | 53.9 | 54.38 | 53.795 | 9788540 |
| 1728426600 | 54.34 | 0.65 | 1.21 | 54.12 | 54.415 | 53.935 | 2926526 |
| 1728340200 | 53.69 | -0.09 | -0.17 | 54 | 54.18 | 53.58 | 2427528 |
| 1728081000 | 53.78 | 0.13 | 0.24 | 53.86 | 53.86 | 53.41 | 3111873 |
| 1727994600 | 53.65 | 0.05 | 0.09 | 53.02 | 53.76 | 52.96 | 5048025 |
| 1727908200 | 53.6 | 0.09 | 0.17 | 53.73 | 53.85 | 53.3 | 3467959 |
| 1727821800 | 53.51 | -0.36 | -0.67 | 54.19 | 54.21 | 52.945 | 5785142 |
| 1727735400 | 53.87 | -1.63 | -2.94 | 54.06 | 54.31 | 53.48 | 3488382 |
| 1727476200 | 55.5 | -0.88 | -1.56 | 56.09 | 56.15 | 55.47 | 3599676 |
| 1727389800 | 56.38 | 1.37 | 2.49 | 56.43 | 56.562 | 55.76 | 3552347 |
| 1727303400 | 55.01 | -0.22 | -0.40 | 55.36 | 55.585 | 54.98 | 1528978 |
| 1727217000 | 55.23 | 1.71 | 3.20 | 54.69 | 55.28 | 54.435 | 4524377 |
| 1727130600 | 53.52 | 0.36 | 0.68 | 53.37 | 53.68 | 53.19 | 5001063 |
| 1726871400 | 53.16 | -0.55 | -1.02 | 53.6 | 53.6 | 52.96 | 2008864 |
| 1726785000 | 53.71 | 1.69 | 3.25 | 53.42 | 53.89 | 53.03 | 2265971 |
| 1726698600 | 52.02 | -0.29 | -0.55 | 52.32 | 53 | 51.975 | 3779285 |
| 1726612200 | 52.31 | -0.26 | -0.49 | 52.71 | 52.72 | 52.055 | 1785045 |
| 1726525800 | 52.57 | 0.02 | 0.04 | 52.69 | 52.69 | 52.2 | 4656858 |
| 1726266600 | 52.55 | 0.05 | 0.10 | 52.69 | 52.71 | 52.46 | 2382896 |
| 1726180200 | 52.5 | 0.5 | 0.96 | 52.06 | 52.51 | 51.84 | 3337833 |
| 1726093800 | 52 | 1.2 | 2.36 | 51.1 | 52.01 | 50.25 | 4463574 |
| 1726007400 | 50.8 | -0.42 | -0.82 | 50.82 | 50.88 | 50.11 | 5789147 |
| 1725921000 | 51.22 | 1.14 | 2.28 | 50.91 | 51.41 | 50.88 | 2215417 |
| 1725661800 | 50.08 | -1.49 | -2.89 | 51.97 | 52.02 | 50.07 | 4564399 |
| 1725575400 | 51.57 | 0.37 | 0.72 | 51.35 | 51.92 | 51.27 | 2455442 |
| 1725489000 | 51.2 | -0.47 | -0.91 | 50.78 | 51.67 | 50.78 | 6415351 |
| 1725402600 | 51.67 | -2.13 | -3.96 | 52.95 | 52.9898 | 51.515 | 6030203 |
| 1725057000 | 53.8 | -0.27 | -0.50 | 54 | 54.1 | 53.445 | 2652148 |
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
