Premium
FTSE Loreal (SSLOR)
FTSE
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 | -179.15 | -2.84490164723 | 6297.23 | 6425.08 | 6015.47 | 0 | 0 | IX |
| 4 | 140.88 | 2.35695643445 | 5977.2 | 6425.08 | 5708.47 | 0 | 0 | IX |
| 12 | 267.1 | 4.56504722286 | 5850.98 | 6425.08 | 5518.73 | 0 | 0 | IX |
| 26 | 111.57 | 1.85748462918 | 6006.51 | 6609.12 | 5518.73 | 0 | 0 | IX |
| 52 | -149.84 | -2.39058571264 | 6267.92 | 6650.65 | 5518.73 | 0 | 0 | IX |
| 156 | 805.38 | 15.1595234062 | 5312.7 | 6650.65 | 5271.99 | 0 | 0 | IX |
| 260 | 805.38 | 15.1595234062 | 5312.7 | 6650.65 | 5271.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780590600 | 6040.72 | 7.33 | 0.12 | 6033.39 | 6141.6899 | 6015.47 | 0 |
| 1780504200 | 6033.39 | -136.81 | -2.22 | 6170.2 | 6185.67 | 6031.76 | 0 |
| 1780417800 | 6170.2 | -8.95 | -0.14 | 6179.15 | 6322.4799 | 6168.57 | 0 |
| 1780331400 | 6179.15 | -51.31 | -0.82 | 6230.46 | 6302.93 | 6164.5 | 0 |
| 1780072200 | 6230.46 | -66.77 | -1.06 | 6297.2299 | 6425.08 | 6230.46 | 0 |
| 1779985800 | 6297.2299 | 13.03 | 0.21 | 6284.2 | 6407.9799 | 6284.2 | 0 |
| 1779899400 | 6284.2 | 279.31 | 4.65 | 6004.89 | 6309.45 | 6004.89 | 0 |
| 1779813000 | 6004.89 | 114.82 | 1.95 | 5987.79 | 6004.89 | 5941.37 | 0 |
| 1779467400 | 5890.07 | 35.84 | 0.61 | 5854.2299 | 5940.55 | 5846.09 | 0 |
| 1779381000 | 5854.2299 | -12.22 | -0.21 | 5866.45 | 5885.99 | 5790.72 | 0 |
| 1779294600 | 5866.45 | 48.86 | 0.84 | 5817.59 | 5914.5 | 5723.9399 | 0 |
| 1779208200 | 5817.59 | -10.59 | -0.18 | 5828.18 | 5892.51 | 5790.72 | 0 |
| 1779121800 | 5828.18 | 12.22 | 0.21 | 5815.96 | 5860.75 | 5731.27 | 0 |
| 1778862600 | 5815.96 | -29.32 | -0.50 | 5845.28 | 5845.28 | 5739.41 | 0 |
| 1778776200 | 5845.28 | 53.75 | 0.93 | 5791.53 | 5845.28 | 5767.92 | 0 |
| 1778689800 | 5791.53 | -52.93 | -0.91 | 5844.46 | 5844.46 | 5750 | 0 |
| 1778603400 | 5844.46 | 85.5 | 1.48 | 5758.96 | 5861.56 | 5708.47 | 0 |
| 1778517000 | 5758.96 | -153.09 | -2.59 | 5912.05 | 5912.05 | 5708.47 | 0 |
| 1778257800 | 5912.05 | -65.15 | -1.09 | 5977.2 | 5977.2 | 5868.89 | 0 |
| 1778171400 | 5977.2 | -104.23 | -1.71 | 6081.43 | 6144.95 | 5963.36 | 0 |
| 1778085000 | 6081.43 | 196.25 | 3.33 | 5885.18 | 6118.08 | 5885.18 | 0 |
| 1777998600 | 5885.18 | -76.55 | -1.28 | 5858.31 | 5907.9799 | 5848.53 | 0 |
| 1777653000 | 5961.7299 | 0 | 0.00 | 5961.7299 | 5961.7299 | 5961.7299 | 0 |
| 1777566600 | 5961.7299 | 7.33 | 0.12 | 5954.4 | 5961.7299 | 5858.31 | 0 |
| 1777480200 | 5954.4 | -131.92 | -2.17 | 6086.32 | 6086.32 | 5899.84 | 0 |
| 1777393800 | 6086.32 | -1.63 | -0.03 | 6087.95 | 6162.05 | 6045.6 | 0 |
| 1777307400 | 6087.95 | -59.44 | -0.97 | 6147.39 | 6187.3 | 6078.18 | 0 |
| 1777048200 | 6147.39 | 26.05 | 0.43 | 6121.34 | 6201.95 | 6053.75 | 0 |
| 1776961800 | 6121.34 | 504.08 | 8.97 | 5617.26 | 6169.38 | 5617.26 | 0 |
| 1776875400 | 5617.26 | -4.08 | -0.07 | 5621.34 | 5645.77 | 5596.91 | 0 |
| 1776789000 | 5621.34 | -94.46 | -1.65 | 5715.8 | 5759.77 | 5621.34 | 0 |
| 1776702600 | 5715.8 | -94.46 | -1.63 | 5810.26 | 5810.26 | 5698.7 | 0 |
| 1776443400 | 5810.26 | 111.56 | 1.96 | 5698.7 | 5850.9799 | 5649.02 | 0 |
| 1776357000 | 5698.7 | -136.8 | -2.34 | 5835.5 | 5848.53 | 5695.4399 | 0 |
| 1776270600 | 5835.5 | -39.09 | -0.67 | 5874.59 | 5885.18 | 5815.96 | 0 |
| 1776184200 | 5874.59 | 63.52 | 1.09 | 5811.07 | 5882.74 | 5787.46 | 0 |
| 1776097800 | 5811.07 | -34.21 | -0.59 | 5845.28 | 5845.28 | 5754.89 | 0 |
| 1775838600 | 5845.28 | -33.38 | -0.57 | 5878.66 | 5931.6 | 5845.28 | 0 |
| 1775752200 | 5878.66 | -95.28 | -1.59 | 5973.9399 | 5973.9399 | 5829.8 | 0 |
| 1775665800 | 5973.9399 | 260.58 | 4.56 | 5713.36 | 6022.8 | 5713.36 | 0 |
| 1775579400 | 5713.36 | -120.52 | -2.07 | 5833.88 | 5925.9 | 5670.2 | 0 |
| 1775147400 | 5833.88 | 17.1 | 0.29 | 5816.78 | 5859.12 | 5747.56 | 0 |
| 1775061000 | 5816.78 | 127.04 | 2.23 | 5689.74 | 5819.22 | 5689.74 | 0 |
| 1774974600 | 5689.74 | -30.94 | -0.54 | 5720.68 | 5762.21 | 5684.85 | 0 |
| 1774888200 | 5720.68 | 20.35 | 0.36 | 5700.33 | 5727.2 | 5659.61 | 0 |
| 1774632600 | 5700.33 | -13.84 | -0.24 | 5714.17 | 5768.7299 | 5698.7 | 0 |
| 1774546200 | 5714.17 | -18.73 | -0.33 | 5732.9 | 5811.89 | 5684.04 | 0 |
| 1774459800 | 5732.9 | 58.63 | 1.03 | 5674.27 | 5745.93 | 5674.27 | 0 |
| 1774373400 | 5674.27 | 57.01 | 1.01 | 5617.26 | 5735.34 | 5617.26 | 0 |
| 1774287000 | 5617.26 | -45.61 | -0.81 | 5662.87 | 5805.37 | 5518.7299 | 0 |
| 1774027800 | 5662.87 | 39.09 | 0.70 | 5623.78 | 5716.61 | 5623.78 | 0 |
| 1773941400 | 5623.78 | -79.8 | -1.40 | 5703.58 | 5703.58 | 5580.62 | 0 |
| 1773855000 | 5703.58 | -35.83 | -0.62 | 5739.41 | 5774.43 | 5657.17 | 0 |
| 1773768600 | 5739.41 | 5.7 | 0.10 | 5733.71 | 5779.32 | 5707.65 | 0 |
| 1773682200 | 5733.71 | -26.06 | -0.45 | 5759.77 | 5788.27 | 5666.12 | 0 |
| 1773423000 | 5759.77 | -91.21 | -1.56 | 5850.9799 | 5850.9799 | 5685.67 | 0 |
| 1773336600 | 5850.9799 | -43.16 | -0.73 | 5894.14 | 5900.65 | 5827.36 | 0 |
| 1773250200 | 5894.14 | -18.73 | -0.32 | 5912.87 | 5912.87 | 5748.37 | 0 |
| 1773163800 | 5912.87 | 2.45 | 0.04 | 5910.42 | 6025.24 | 5794.79 | 0 |
| 1773077400 | 5910.42 | -130.3 | -2.16 | 6040.72 | 6040.72 | 5842.83 | 0 |
| 1772818200 | 6040.72 | -8.95 | -0.15 | 6049.67 | 6110.75 | 6001.63 | 0 |
| 1772731800 | 6049.67 | -46.42 | -0.76 | 6096.09 | 6148.21 | 6021.17 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
