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 | 1.84 | 3.18008987211 | 57.86 | 59.8 | 57.46 | 1033315 | 59.16792325 | SP |
| 4 | 2.91 | 5.12414157422 | 56.79 | 59.8 | 55.86 | 642506 | 58.21865621 | SP |
| 12 | 5.05 | 9.2406221409 | 54.65 | 59.8 | 53.6 | 540801 | 56.91530381 | SP |
| 26 | 7.56 | 14.499424626 | 52.14 | 59.8 | 50.7248 | 477492 | 55.19749099 | SP |
| 52 | 14.13 | 31.0072416063 | 45.57 | 59.8 | 45.4201 | 546928 | 52.23560402 | SP |
| 156 | 15.39 | 34.7325660122 | 44.31 | 59.8 | 34.47 | 332399 | 47.57242086 | SP |
| 260 | 28.91 | 93.894121468 | 30.79 | 59.8 | 21.7196 | 225394 | 45.9118177 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 59.7 | 0.17 | 0.29 | 59.65 | 59.7625 | 59.42 | 268289 |
| 1732577400 | 59.53 | 0.35 | 0.59 | 59.58 | 59.8 | 59.37 | 2195408 |
| 1732318200 | 59.18 | 0.49 | 0.83 | 58.8 | 59.22 | 58.8 | 1129511 |
| 1732231800 | 58.69 | 0.78 | 1.35 | 58.25 | 58.794 | 57.945 | 1317795 |
| 1732145400 | 57.91 | 0.14 | 0.24 | 57.86 | 57.96 | 57.46 | 255574 |
| 1732059000 | 57.77 | 0.02 | 0.03 | 57.42 | 57.8699 | 57.279 | 484078 |
| 1731972600 | 57.75 | 0.19 | 0.33 | 57.61 | 57.87 | 57.5 | 335894 |
| 1731713400 | 57.56 | -0.69 | -1.18 | 57.97 | 57.9957 | 57.49 | 637515 |
| 1731627000 | 58.25 | -0.43 | -0.73 | 58.74 | 58.7799 | 58.1999 | 369069 |
| 1731540600 | 58.68 | -0.02 | -0.03 | 58.74 | 58.93 | 58.57 | 436273 |
| 1731454200 | 58.7 | -0.23 | -0.39 | 58.88 | 58.9499 | 58.58 | 615510 |
| 1731367800 | 58.93 | 0.1 | 0.17 | 58.95 | 59.0682 | 58.82 | 531999 |
| 1731108600 | 58.83 | 0.27 | 0.46 | 58.58 | 58.95 | 58.54 | 356808 |
| 1731022200 | 58.56 | 0.6 | 1.04 | 58.32 | 58.63 | 58.3001 | 334917 |
| 1730935800 | 57.96 | 1.13 | 1.99 | 58 | 58.09 | 57.52 | 816789 |
| 1730849400 | 56.83 | 0.63 | 1.12 | 56.27 | 56.83 | 56.25 | 343544 |
| 1730763000 | 56.2 | 0.04 | 0.07 | 56.16 | 56.4 | 56.02 | 466635 |
| 1730500200 | 56.16 | 0.3 | 0.54 | 56.12 | 56.48 | 56.08 | 471684 |
| 1730413800 | 55.86 | -0.81 | -1.43 | 56.42 | 56.4698 | 55.86 | 533593 |
| 1730327400 | 56.67 | -0.17 | -0.30 | 56.79 | 56.98 | 56.63 | 949242 |
| 1730241000 | 56.84 | 0.21 | 0.37 | 56.61 | 56.93 | 56.4875 | 1309734 |
| 1730154600 | 56.63 | 0.11 | 0.19 | 56.76 | 56.85 | 56.63 | 509306 |
| 1729895400 | 56.52 | -0.1 | -0.18 | 56.9 | 57.02 | 56.43 | 531170 |
| 1729809000 | 56.62 | -0.04 | -0.07 | 56.76 | 56.7986 | 56.46 | 907755 |
| 1729722600 | 56.66 | -0.4 | -0.70 | 56.86 | 56.92 | 56.34 | 695794 |
| 1729636200 | 57.06 | -0.22 | -0.38 | 57.05 | 57.17 | 56.9 | 398168 |
| 1729549800 | 57.28 | -0.3 | -0.52 | 57.48 | 57.57 | 57.0913 | 369264 |
| 1729290600 | 57.58 | 0.15 | 0.26 | 57.58 | 57.65 | 57.4546 | 263301 |
| 1729204200 | 57.43 | -0.01 | -0.02 | 57.78 | 57.78 | 57.43 | 238665 |
| 1729117800 | 57.44 | 0.14 | 0.24 | 57.4 | 57.52 | 57.23 | 191843 |
| 1729031400 | 57.3 | -0.36 | -0.62 | 57.64 | 57.9 | 57.2399 | 343198 |
| 1728945000 | 57.66 | 0.46 | 0.80 | 57.36 | 57.73 | 57.31 | 239446 |
| 1728685800 | 57.2 | 0.4 | 0.70 | 56.91 | 57.26 | 56.91 | 317464 |
| 1728599400 | 56.8 | -0.19 | -0.33 | 56.82 | 56.94 | 56.7063 | 226258 |
| 1728513000 | 56.99 | 0.44 | 0.78 | 56.6 | 57.0578 | 56.5123 | 626650 |
| 1728426600 | 56.55 | 0.44 | 0.78 | 56.26 | 56.62 | 56.2 | 266511 |
| 1728340200 | 56.11 | -0.55 | -0.97 | 56.49 | 56.49 | 55.96 | 228392 |
| 1728081000 | 56.66 | 0.43 | 0.76 | 56.64 | 56.66 | 56.2495 | 331056 |
| 1727994600 | 56.23 | -0.11 | -0.20 | 56.13 | 56.36 | 56.0575 | 310212 |
| 1727908200 | 56.34 | 0.12 | 0.21 | 56.13 | 56.45 | 55.95 | 360877 |
| 1727821800 | 56.22 | -0.35 | -0.62 | 56.56 | 56.57 | 55.98 | 375385 |
| 1727735400 | 56.57 | 0.12 | 0.21 | 56.33 | 56.65 | 56.1 | 888097 |
| 1727476200 | 56.45 | 0.01 | 0.02 | 56.59 | 56.7198 | 56.35 | 316975 |
| 1727389800 | 56.44 | 0.4 | 0.71 | 56.49 | 56.53 | 56.23 | 449348 |
| 1727303400 | 56.04 | -0.24 | -0.43 | 56.29 | 56.35 | 55.99 | 334114 |
| 1727217000 | 56.28 | -0.09 | -0.16 | 56.33 | 56.3699 | 56.1125 | 338117 |
| 1727130600 | 56.37 | 0.16 | 0.28 | 56.31 | 56.43 | 56.25 | 378989 |
| 1726871400 | 56.21 | -0.06 | -0.11 | 56.14 | 56.275 | 55.9285 | 232715 |
| 1726785000 | 56.27 | 0.69 | 1.24 | 56.47 | 56.5 | 56.144 | 427453 |
| 1726698600 | 55.58 | -0.27 | -0.48 | 55.91 | 56.25 | 55.58 | 743883 |
| 1726612200 | 55.85 | -0.06 | -0.11 | 56.08 | 56.125 | 55.6599 | 223078 |
| 1726525800 | 55.91 | 0.33 | 0.59 | 55.65 | 55.91 | 55.58 | 240179 |
| 1726266600 | 55.58 | 0.41 | 0.74 | 55.33 | 55.67 | 55.3168 | 375273 |
| 1726180200 | 55.17 | 0.36 | 0.66 | 54.89 | 55.21 | 54.66 | 1427156 |
| 1726093800 | 54.81 | 0.27 | 0.50 | 54.49 | 54.875 | 53.6 | 2589573 |
| 1726007400 | 54.54 | 0.25 | 0.46 | 54.45 | 54.55 | 54.06 | 376125 |
| 1725921000 | 54.29 | 0.56 | 1.04 | 54.07 | 54.48 | 54.03 | 211569 |
| 1725661800 | 53.73 | -0.69 | -1.27 | 54.43 | 54.61 | 53.66 | 284822 |
| 1725575400 | 54.42 | -0.33 | -0.60 | 54.69 | 54.7023 | 54.17 | 487600 |
| 1725489000 | 54.75 | -0.05 | -0.09 | 54.65 | 54.93 | 54.6101 | 232423 |
| 1725402600 | 54.8 | -0.98 | -1.76 | 55.49 | 55.57 | 54.6 | 293303 |
| 1725057000 | 55.78 | 0.47 | 0.85 | 55.58 | 55.81 | 55.17 | 201955 |
| 1724970600 | 55.31 | 0.15 | 0.27 | 55.35 | 55.78 | 55.2925 | 321520 |
| 1724884200 | 55.16 | -0.27 | -0.49 | 55.35 | 55.4599 | 54.89 | 536693 |
| 1724797800 | 55.43 | 0.23 | 0.42 | 55.11 | 55.43 | 55.0501 | 451694 |
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
