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 | 0.08 | 0.147547030616 | 54.22 | 54.72 | 53.78 | 1391699 | 54.47433028 | DE |
| 4 | -2.8 | -4.90367775832 | 57.1 | 58.14 | 53.78 | 1353001 | 55.58271087 | DE |
| 12 | -3.48 | -6.02284527518 | 57.78 | 59.66 | 53.78 | 1187444 | 57.15097232 | DE |
| 26 | 4.45 | 8.92678034102 | 49.85 | 59.66 | 49.58 | 1193387 | 55.09505426 | DE |
| 52 | 11.27 | 26.1910295143 | 43.03 | 59.66 | 42.97 | 1251114 | 50.20375811 | DE |
| 156 | 8.525 | 18.6237028946 | 45.775 | 59.66 | 39.36 | 1758794 | 46.58821997 | DE |
| 260 | 1.14 | 2.14446952596 | 53.16 | 59.66 | 38.42 | 2441471 | 47.53127905 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 54.54 | -0.08 | -0.15 | 54.68 | 54.72 | 54.34 | 925429 |
| 1732037400 | 54.62 | 0.08 | 0.15 | 54.6 | 54.7 | 54.18 | 1441097 |
| 1731951000 | 54.54 | 0.14 | 0.26 | 54.52 | 54.56 | 54.1 | 749059 |
| 1731691800 | 54.4 | 0.02 | 0.04 | 54.36 | 54.4 | 53.86 | 2130771 |
| 1731605400 | 54.38 | 0.18 | 0.33 | 54.22 | 54.56 | 53.78 | 1712139 |
| 1731519000 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1731432600 | 54.2 | -0.52 | -0.95 | 54.48 | 54.5 | 54.04 | 1790107 |
| 1731346200 | 54.72 | 0.16 | 0.29 | 54.88 | 55.02 | 54.64 | 1329997 |
| 1731087000 | 54.56 | -0.14 | -0.26 | 54.78 | 54.82 | 54.26 | 1766607 |
| 1731000600 | 54.7 | -0.54 | -0.98 | 55.02 | 55.26 | 54.58 | 1547088 |
| 1730914200 | 55.24 | -1.06 | -1.88 | 56.9 | 56.9 | 55.12 | 1689333 |
| 1730827800 | 56.3 | -0.04 | -0.07 | 56.44 | 56.58 | 56.16 | 650364 |
| 1730741400 | 56.34 | -0.46 | -0.81 | 56.42 | 56.78 | 56.34 | 724087 |
| 1730482200 | 56.8 | 0.58 | 1.03 | 55.88 | 56.98 | 55.84 | 1281276 |
| 1730395800 | 56.22 | -0.72 | -1.26 | 56.54 | 56.72 | 55.88 | 1536234 |
| 1730309400 | 56.94 | -0.62 | -1.08 | 57.42 | 57.44 | 56.86 | 1296581 |
| 1730223000 | 57.56 | -0.16 | -0.28 | 58.02 | 58.08 | 57.46 | 1272522 |
| 1730136600 | 57.72 | 0.54 | 0.94 | 57.36 | 57.76 | 57.14 | 938099 |
| 1729873800 | 57.18 | -0.28 | -0.49 | 57.36 | 57.42 | 56.94 | 861872 |
| 1729787400 | 57.46 | 1.64 | 2.94 | 57.1 | 58.14 | 56.94 | 2064359 |
| 1729701000 | 55.82 | -1.32 | -2.31 | 56.8 | 57.28 | 55.76 | 2714100 |
| 1729614600 | 57.14 | -0.38 | -0.66 | 57.26 | 57.46 | 56.94 | 730977 |
| 1729528200 | 57.52 | -0.48 | -0.83 | 57.74 | 58.04 | 57.52 | 774532 |
| 1729269000 | 58 | -0.34 | -0.58 | 57.96 | 58.08 | 57.08 | 1949131 |
| 1729182600 | 58.34 | 0.26 | 0.45 | 58.22 | 58.58 | 57.48 | 1372791 |
| 1729096200 | 58.08 | -0.4 | -0.68 | 58.18 | 58.52 | 57.82 | 1113642 |
| 1729009800 | 58.48 | 0.82 | 1.42 | 58 | 58.66 | 57.96 | 1749488 |
| 1728923400 | 57.66 | 0.3 | 0.52 | 57.32 | 57.68 | 57.32 | 594379 |
| 1728664200 | 57.36 | 0.24 | 0.42 | 56.96 | 57.52 | 56.96 | 706947 |
| 1728577800 | 57.12 | -0.28 | -0.49 | 57.36 | 57.52 | 57 | 900041 |
| 1728491400 | 57.4 | 0.32 | 0.56 | 57.44 | 57.52 | 57.18 | 817775 |
| 1728405000 | 57.08 | 0.2 | 0.35 | 56.62 | 57.14 | 56.62 | 778264 |
| 1728318600 | 56.88 | -0.3 | -0.52 | 57.24 | 57.3 | 56.82 | 732984 |
| 1728059400 | 57.18 | 0.04 | 0.07 | 56.98 | 57.18 | 56.7 | 1009801 |
| 1727973000 | 57.14 | -1.02 | -1.75 | 58.02 | 58.18 | 57.06 | 1303698 |
| 1727886600 | 58.16 | -0.26 | -0.45 | 58.52 | 58.76 | 57.96 | 991655 |
| 1727800200 | 58.42 | 0.2 | 0.34 | 58.16 | 58.52 | 58.1 | 1015499 |
| 1727713800 | 58.22 | -0.48 | -0.82 | 58.7 | 58.8 | 58.22 | 1305360 |
| 1727454600 | 58.7 | 0.3 | 0.51 | 58.54 | 58.94 | 58.34 | 1198308 |
| 1727368200 | 58.4 | -0.24 | -0.41 | 58.94 | 59.04 | 57.62 | 1339099 |
| 1727281800 | 58.64 | 0.36 | 0.62 | 58 | 58.64 | 57.92 | 1039504 |
| 1727195400 | 58.28 | -0.14 | -0.24 | 58.26 | 58.42 | 57.82 | 776634 |
| 1727109000 | 58.42 | 0.64 | 1.11 | 57.84 | 58.5 | 57.74 | 1068139 |
| 1726849800 | 57.78 | 0.02 | 0.03 | 57.76 | 58.06 | 57.52 | 1870687 |
| 1726763400 | 57.76 | -0.16 | -0.28 | 58.22 | 58.34 | 57.7 | 1349482 |
| 1726677000 | 57.92 | -0.52 | -0.89 | 58.3 | 58.66 | 57.88 | 948177 |
| 1726590600 | 58.44 | -0.3 | -0.51 | 59.28 | 59.38 | 58.22 | 1239616 |
| 1726504200 | 58.74 | 0.14 | 0.24 | 58.5 | 58.92 | 58.42 | 725576 |
| 1726245000 | 58.6 | 0.22 | 0.38 | 58.58 | 58.78 | 58.5 | 1182071 |
| 1726158600 | 58.38 | -0.36 | -0.61 | 59.1 | 59.2 | 58.34 | 829757 |
| 1726072200 | 58.74 | -0.46 | -0.78 | 59.34 | 59.34 | 58.6 | 774208 |
| 1725985800 | 59.2 | -0.46 | -0.77 | 59.42 | 59.64 | 59.2 | 694962 |
| 1725899400 | 59.66 | 0.58 | 0.98 | 59.04 | 59.66 | 58.96 | 830726 |
| 1725640200 | 59.08 | -0.06 | -0.10 | 58.7 | 59.2 | 58.54 | 1098914 |
| 1725553800 | 59.14 | 0.28 | 0.48 | 58.78 | 59.36 | 58.66 | 1624408 |
| 1725467400 | 58.86 | 0.08 | 0.14 | 58.68 | 58.92 | 58.56 | 1497040 |
| 1725381000 | 58.78 | 0.34 | 0.58 | 58.56 | 58.78 | 58.32 | 899486 |
| 1725294600 | 58.44 | 0.2 | 0.34 | 58.36 | 58.54 | 58.18 | 670300 |
| 1725035400 | 58.24 | -0.12 | -0.21 | 58.8 | 58.88 | 58.16 | 1220623 |
| 1724949000 | 58.36 | 0.64 | 1.11 | 57.78 | 58.36 | 57.74 | 913383 |
| 1724862600 | 57.72 | 0.34 | 0.59 | 57.46 | 57.78 | 57.38 | 828331 |
| 1724776200 | 57.38 | 0.4 | 0.70 | 57.1 | 57.54 | 57.08 | 854336 |
| 1724689800 | 56.98 | 0.16 | 0.28 | 56.6 | 56.98 | 56.6 | 430618 |
| 1724430600 | 56.82 | 0.4 | 0.71 | 56.46 | 56.82 | 56.26 | 962642 |
| 1724344200 | 56.42 | 0.88 | 1.58 | 56.2 | 56.78 | 56.12 | 1114957 |
| 1724257800 | 55.54 | 0.16 | 0.29 | 55.26 | 55.54 | 55.14 | 652148 |
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
