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 | 1.61 | 2.84955752212 | 56.5 | 58.17 | 56.01 | 3438236 | 57.09681695 | SP |
| 4 | -3.21 | -5.23483365949 | 61.32 | 61.91 | 55.685 | 3264188 | 58.61137417 | SP |
| 12 | -7.45 | -11.3636363636 | 65.56 | 67.175 | 55.685 | 3116573 | 61.62875357 | SP |
| 26 | -6.53 | -10.1021039604 | 64.64 | 69.515 | 55.685 | 2908723 | 63.08414067 | SP |
| 52 | -4.86 | -7.71796093378 | 62.97 | 69.515 | 55.685 | 3100089 | 63.32802525 | SP |
| 156 | -22.24 | -27.6789047915 | 80.35 | 81.375 | 47.19 | 3494848 | 63.37983226 | SP |
| 260 | -1.07 | -1.80804325786 | 59.18 | 96.3 | 37.95 | 3709719 | 66.67278833 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 58.13 | 0.12 | 0.21 | 57.7 | 58.18 | 57.7 | 2106826 |
| 1732231800 | 58.01 | 0.62 | 1.08 | 58.12 | 58.17 | 57.69 | 2228365 |
| 1732145400 | 57.39 | -0.14 | -0.24 | 57.48 | 57.51 | 57.025 | 2388545 |
| 1732059000 | 57.53 | -0.26 | -0.45 | 57.36 | 57.72 | 57.24 | 2136281 |
| 1731972600 | 57.79 | 1.59 | 2.83 | 57.46 | 57.82 | 57.34 | 3485427 |
| 1731713400 | 56.2 | 0.48 | 0.86 | 56.5 | 56.56 | 56.01 | 6823970 |
| 1731627000 | 55.72 | -0.16 | -0.29 | 56.32 | 56.43 | 55.685 | 4162178 |
| 1731540600 | 55.88 | -0.97 | -1.71 | 56.4 | 56.435 | 55.795 | 4932988 |
| 1731454200 | 56.85 | -1.52 | -2.60 | 57.17 | 57.3 | 56.51 | 3938164 |
| 1731367800 | 58.37 | -0.83 | -1.40 | 58.74 | 58.795 | 58.22 | 3361329 |
| 1731108600 | 59.2 | -1.52 | -2.50 | 59.8 | 59.8 | 58.905 | 3171206 |
| 1731022200 | 60.72 | 1.35 | 2.27 | 60.33 | 60.755 | 60.22 | 3365709 |
| 1730935800 | 59.37 | -1.75 | -2.86 | 59.27 | 59.71 | 58.86 | 5217961 |
| 1730849400 | 61.12 | 0.22 | 0.36 | 61.06 | 61.325 | 60.79 | 3362308 |
| 1730763000 | 60.9 | 0.88 | 1.47 | 61.06 | 61.29 | 60.77 | 2274477 |
| 1730500200 | 60.02 | 0.11 | 0.18 | 60.29 | 60.43 | 59.94 | 1970762 |
| 1730413800 | 59.91 | -0.89 | -1.46 | 60.09 | 60.22 | 59.475 | 2274593 |
| 1730327400 | 60.8 | -0.88 | -1.43 | 60.99 | 61.325 | 60.77 | 2023579 |
| 1730241000 | 61.68 | -0.04 | -0.06 | 61.44 | 61.91 | 61.3 | 2223586 |
| 1730154600 | 61.72 | 0.58 | 0.95 | 61.69 | 61.815 | 61.55 | 1919265 |
| 1729895400 | 61.14 | -0.1 | -0.16 | 61.32 | 61.4 | 60.79 | 2948239 |
| 1729809000 | 61.24 | 0.02 | 0.03 | 61.34 | 61.36 | 60.8 | 1958339 |
| 1729722600 | 61.22 | 0.34 | 0.56 | 61.32 | 61.43 | 60.795 | 1960640 |
| 1729636200 | 60.88 | -0.71 | -1.15 | 60.88 | 60.985 | 60.71 | 2175771 |
| 1729549800 | 61.59 | -0.48 | -0.77 | 61.76 | 61.9 | 61.27 | 2764138 |
| 1729290600 | 62.07 | -0.32 | -0.51 | 62.21 | 62.31 | 62.015 | 2383894 |
| 1729204200 | 62.39 | -0.48 | -0.76 | 62.51 | 62.615 | 62.28 | 2206191 |
| 1729117800 | 62.87 | 0.77 | 1.24 | 62.84 | 63.005 | 62.73 | 1759593 |
| 1729031400 | 62.1 | -1.47 | -2.31 | 63.47 | 63.47 | 62.03 | 4006249 |
| 1728945000 | 63.57 | 0.18 | 0.28 | 63.4 | 63.645 | 63.09 | 1953675 |
| 1728685800 | 63.39 | 0.08 | 0.13 | 62.98 | 63.44 | 62.95 | 2742291 |
| 1728599400 | 63.31 | -0.25 | -0.39 | 63.21 | 63.4 | 62.805 | 1919391 |
| 1728513000 | 63.56 | 0.17 | 0.27 | 63.26 | 63.81 | 63.09 | 1759819 |
| 1728426600 | 63.39 | 0.37 | 0.59 | 63.38 | 63.435 | 63.115 | 2392467 |
| 1728340200 | 63.02 | 0.35 | 0.55 | 63.32 | 63.49 | 62.88 | 2438905 |
| 1728081000 | 62.675 | -0.03 | -0.04 | 62.76 | 62.78 | 62.33 | 2394225 |
| 1727994600 | 62.7 | -0.7 | -1.10 | 62.57 | 63.07 | 62.35 | 3738801 |
| 1727908200 | 63.4 | -0.08 | -0.13 | 63.3 | 63.715 | 62.98 | 2596113 |
| 1727821800 | 63.48 | -0.48 | -0.75 | 64.58 | 64.58 | 62.91 | 4102321 |
| 1727735400 | 63.96 | -2.38 | -3.59 | 64.55 | 64.68 | 63.66 | 5242539 |
| 1727476200 | 66.34 | -0.74 | -1.10 | 66.519999 | 66.75 | 66.18 | 4135098 |
| 1727389800 | 67.08 | 3.72 | 5.87 | 66.8451 | 67.175 | 66.18 | 6563275 |
| 1727303400 | 63.36 | -1.68 | -2.58 | 63.97 | 64.045 | 63.33 | 3423465 |
| 1727217000 | 65.04 | 1.35 | 2.12 | 64.769999 | 65.069999 | 64.39 | 5334219 |
| 1727130600 | 63.69 | 0.37 | 0.58 | 63.49 | 63.85 | 63.36 | 1946411 |
| 1726871400 | 63.32 | -0.59 | -0.92 | 63.12 | 63.4 | 62.7299 | 1770281 |
| 1726785000 | 63.91 | 0.65 | 1.03 | 63.55 | 64.09 | 63.085 | 4048472 |
| 1726698600 | 63.26 | 0.04 | 0.06 | 63.43 | 64.489999 | 62.92 | 4387582 |
| 1726612200 | 63.22 | -0.3 | -0.47 | 63.88 | 63.88 | 63.055 | 2051138 |
| 1726525800 | 63.52 | 0.22 | 0.35 | 63.73 | 63.73 | 63.1 | 4132821 |
| 1726266600 | 63.3 | 0.79 | 1.26 | 63.13 | 63.51 | 63.13 | 1968256 |
| 1726180200 | 62.51 | 0.85 | 1.38 | 61.83 | 62.54 | 61.68 | 2759100 |
| 1726093800 | 61.66 | 0.38 | 0.62 | 60.96 | 61.72 | 59.97 | 2808158 |
| 1726007400 | 61.28 | -0.37 | -0.60 | 61.42 | 61.42 | 60.68 | 3016182 |
| 1725921000 | 61.65 | 1.15 | 1.90 | 61.51 | 61.9 | 61.31 | 2233564 |
| 1725661800 | 60.5 | -2.34 | -3.72 | 62.24 | 62.39 | 60.37 | 4020411 |
| 1725575400 | 62.84 | -0.42 | -0.66 | 62.85 | 63.33 | 62.605 | 2754990 |
| 1725489000 | 63.26 | 0.02 | 0.03 | 62.65 | 63.785 | 62.65 | 3260211 |
| 1725402600 | 63.24 | -2.26 | -3.45 | 64.61 | 64.61 | 63.145 | 3195180 |
| 1725057000 | 65.5 | 0.09 | 0.14 | 65.56 | 65.715 | 64.94 | 2301322 |
| 1724970600 | 65.41 | -0.1 | -0.15 | 65.599999 | 66.069999 | 65.39 | 3058342 |
| 1724884200 | 65.51 | -0.67 | -1.01 | 65.91 | 66.09 | 65.235 | 2894985 |
| 1724797800 | 66.18 | 0.09 | 0.14 | 65.769999 | 66.39 | 65.7 | 2298350 |
| 1724711400 | 66.09 | -1.12 | -1.67 | 66.54 | 66.655 | 66.03 | 1763700 |
| 1724452200 | 67.21 | 2.08 | 3.19 | 66.23 | 67.24 | 66.065 | 3538497 |
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
