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 | 0.244865 | 0.44883958292 | 54.555126 | 55.219964 | 54.432983 | 0 | 0 | FX |
| 4 | -0.931713 | -1.67178272532 | 55.731704 | 56.754811 | 54.404316 | 0 | 0 | FX |
| 12 | -2.144051 | -3.76518934149 | 56.944042 | 58.162035 | 54.404316 | 0 | 0 | FX |
| 26 | -0.185546 | -0.337445099427 | 54.985537 | 58.162035 | 53.23316 | 0 | 0 | FX |
| 52 | -0.079619 | -0.145079383764 | 54.87961 | 58.162035 | 53.23316 | 0 | 0 | FX |
| 156 | 1.059496 | 1.9715039841 | 53.740495 | 58.702421 | 50.80331 | 0 | 0 | FX |
| 260 | 5.92824 | 12.1301976678 | 48.871751 | 58.702421 | 41.693309 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 54.891643 | 0 | 0.00 | 54.891643 | 54.891643 | 54.891643 | 0 |
| 1732406220 | 54.891643 | 0 | 0.00 | 54.891643 | 54.891643 | 54.891643 | 0 |
| 1732319820 | 54.891643 | -0.12 | -0.21 | 55.007491 | 55.057381 | 54.690963 | 0 |
| 1732233420 | 55.009762 | 0.07 | 0.12 | 54.940726 | 55.174143 | 54.916536 | 0 |
| 1732147020 | 54.944396 | -0.27 | -0.48 | 55.223217 | 55.123008 | 54.707779 | 0 |
| 1732060620 | 55.210003 | 0.29 | 0.52 | 54.889126 | 55.219964 | 54.732231 | 0 |
| 1731974220 | 54.92248 | 0.37 | 0.68 | 54.555126 | 54.954545 | 54.432983 | 0 |
| 1731887820 | 54.551322 | 0 | 0.00 | 54.551322 | 54.551322 | 54.551322 | 0 |
| 1731801420 | 54.551322 | 0.01 | 0.03 | 54.50644 | 54.551322 | 54.50644 | 0 |
| 1731715020 | 54.537322 | -0.23 | -0.41 | 54.763443 | 54.758943 | 54.404316 | 0 |
| 1731628620 | 54.763443 | 0.01 | 0.02 | 54.755041 | 54.775597 | 54.512989 | 0 |
| 1731542220 | 54.755041 | -0.36 | -0.65 | 55.104532 | 55.236596 | 54.701284 | 0 |
| 1731455820 | 55.112395 | -0.38 | -0.68 | 55.4915 | 55.348241 | 54.983618 | 0 |
| 1731369420 | 55.4915 | -0.06 | -0.11 | 55.932276 | 55.932276 | 55.400716 | 0 |
| 1731283020 | 55.553553 | -0.01 | -0.01 | 55.553553 | 55.553553 | 55.553553 | 0 |
| 1731196620 | 55.560915 | 0 | 0.00 | 55.560915 | 55.560915 | 55.560915 | 0 |
| 1731110220 | 55.560915 | -0.73 | -1.29 | 56.262132 | 56.165051 | 55.34678 | 0 |
| 1731023820 | 56.286917 | 0.96 | 1.74 | 55.317899 | 56.372624 | 55.812936 | 0 |
| 1730937420 | 55.323263 | -0.55 | -0.99 | 55.841379 | 55.58972 | 54.931443 | 0 |
| 1730851020 | 55.874553 | 0.48 | 0.87 | 55.380061 | 55.888902 | 55.467101 | 0 |
| 1730764620 | 55.391554 | 0.16 | 0.30 | 55.226874 | 55.618062 | 55.226874 | 0 |
| 1730678220 | 55.226874 | 0 | 0.00 | 55.151265 | 55.226874 | 55.151265 | 0 |
| 1730591820 | 55.226874 | 0.08 | 0.14 | 55.150853 | 55.226874 | 55.150853 | 0 |
| 1730505420 | 55.150853 | -1.56 | -2.74 | 56.693232 | 55.401352 | 55.1147 | 0 |
| 1730419020 | 56.707027 | 1.44 | 2.60 | 55.267594 | 56.754811 | 55.001205 | 0 |
| 1730332620 | 55.271481 | 0.11 | 0.20 | 55.155878 | 55.456169 | 54.977326 | 0 |
| 1730246220 | 55.160058 | -0.19 | -0.35 | 55.373314 | 55.32263 | 55.011711 | 0 |
| 1730159820 | 55.352861 | -0.38 | -0.68 | 55.731704 | 55.731704 | 55.323151 | 0 |
| 1730073420 | 55.731704 | 0.19 | 0.35 | 55.537719 | 55.731704 | 55.537719 | 0 |
| 1729986960 | 55.537719 | 0 | 0.00 | 55.537719 | 55.537719 | 55.537719 | 0 |
| 1729900620 | 55.537719 | -0.24 | -0.43 | 55.790202 | 55.875777 | 55.525544 | 0 |
| 1729814220 | 55.778018 | 0.15 | 0.27 | 55.627886 | 55.991466 | 55.629667 | 0 |
| 1729727820 | 55.627886 | -0.57 | -1.02 | 56.181652 | 56.185142 | 55.616217 | 0 |
| 1729641420 | 56.201273 | 0.25 | 0.45 | 55.936092 | 56.283782 | 56.137683 | 0 |
| 1729555020 | 55.948076 | -0.48 | -0.85 | 56.286116 | 56.344989 | 55.927709 | 0 |
| 1729468620 | 56.427554 | 0.04 | 0.08 | 56.383871 | 56.427554 | 56.383871 | 0 |
| 1729382220 | 56.383871 | 0.01 | 0.01 | 56.25347 | 56.383871 | 56.25347 | 0 |
| 1729295820 | 56.376371 | 0.05 | 0.09 | 56.314421 | 56.483472 | 56.311602 | 0 |
| 1729209420 | 56.327187 | 0.34 | 0.61 | 55.998404 | 56.393974 | 56.075875 | 0 |
| 1729123020 | 55.986202 | -0.22 | -0.39 | 56.139715 | 56.277066 | 55.947564 | 0 |
| 1729036620 | 56.205123 | -0.3 | -0.54 | 56.52584 | 56.517452 | 56.197875 | 0 |
| 1728950220 | 56.510108 | -0.26 | -0.46 | 56.646368 | 56.688684 | 56.333779 | 0 |
| 1728863820 | 56.771841 | 0 | 0.01 | 56.771841 | 56.771841 | 56.771841 | 0 |
| 1728777420 | 56.768841 | 0 | 0.00 | 56.768841 | 56.768841 | 56.768841 | 0 |
| 1728691020 | 56.768841 | 0.2 | 0.35 | 56.595966 | 56.85939 | 56.533841 | 0 |
| 1728604620 | 56.568719 | 0.2 | 0.35 | 56.381636 | 56.641891 | 56.333831 | 0 |
| 1728518220 | 56.37213 | -0.2 | -0.36 | 56.533832 | 56.741209 | 56.317275 | 0 |
| 1728431820 | 56.575563 | -0.14 | -0.25 | 56.71865 | 56.676473 | 56.416219 | 0 |
| 1728345420 | 56.716959 | -0.38 | -0.66 | 57.362567 | 57.362567 | 56.314957 | 0 |
| 1728259020 | 57.092583 | 0 | 0.00 | 57.092583 | 57.092583 | 57.092583 | 0 |
| 1728172620 | 57.092583 | 0 | 0.00 | 57.300761 | 57.300761 | 57.091662 | 0 |
| 1728086220 | 57.091662 | -0.46 | -0.80 | 57.547079 | 57.514903 | 57.025049 | 0 |
| 1727999820 | 57.554698 | -0.23 | -0.39 | 57.767627 | 57.721548 | 57.391752 | 0 |
| 1727913420 | 57.782697 | 0.08 | 0.15 | 57.725951 | 57.981216 | 57.74747 | 0 |
| 1727827020 | 57.698202 | -0.25 | -0.43 | 57.938267 | 58.090873 | 57.561605 | 0 |
| 1727740620 | 57.945689 | 0.18 | 0.30 | 57.890056 | 58.162035 | 57.820066 | 0 |
| 1727654220 | 57.770461 | 0 | 0.00 | 57.770461 | 57.770461 | 57.770461 | 0 |
| 1727567760 | 57.770461 | 0 | 0.00 | 57.770461 | 57.770461 | 57.770461 | 0 |
| 1727481360 | 57.770461 | 0.15 | 0.25 | 57.626752 | 58.04932 | 57.483002 | 0 |
| 1727395020 | 57.623951 | 0.58 | 1.01 | 57.030888 | 57.730807 | 57.254547 | 0 |
| 1727308620 | 57.046111 | -0.66 | -1.15 | 57.738982 | 57.833008 | 57.007842 | 0 |
| 1727222220 | 57.70739 | 0.6 | 1.05 | 57.098492 | 57.748276 | 56.994437 | 0 |
| 1727135820 | 57.106655 | 0.27 | 0.48 | 56.956067 | 57.260585 | 56.802865 | 0 |
| 1727049420 | 56.835361 | 0 | 0.00 | 56.835361 | 56.880343 | 56.835361 | 0 |
| 1726963020 | 56.835361 | 0.01 | 0.01 | 56.880343 | 56.880343 | 56.835361 | 0 |
| 1726876620 | 56.827361 | -0.1 | -0.18 | 56.927024 | 57.028637 | 56.643675 | 0 |
| 1726790220 | 56.928747 | 0.32 | 0.57 | 56.639081 | 57.22116 | 56.780778 | 0 |
| 1726703820 | 56.603819 | -0.05 | -0.09 | 56.647693 | 56.99604 | 56.433857 | 0 |
| 1726617420 | 56.652318 | 0.01 | 0.03 | 56.657454 | 56.685453 | 56.50919 | 0 |
| 1726531020 | 56.637683 | 0.22 | 0.39 | 56.416724 | 56.661187 | 56.372802 | 0 |
| 1726444620 | 56.416724 | 0.17 | 0.30 | 56.243324 | 56.416724 | 56.243324 | 0 |
| 1726358220 | 56.246632 | 0 | 0.00 | 56.246632 | 56.246632 | 56.246632 | 0 |
| 1726271820 | 56.246632 | -0.24 | -0.42 | 56.457988 | 56.480306 | 56.16882 | 0 |
| 1726185420 | 56.481934 | 0.41 | 0.74 | 56.060734 | 56.487293 | 56.005279 | 0 |
| 1726099020 | 56.066953 | 0.2 | 0.36 | 55.867098 | 56.070687 | 55.623905 | 0 |
| 1726012620 | 55.867908 | -0.03 | -0.06 | 56.053818 | 56.06546 | 55.76759 | 0 |
| 1725926220 | 55.899609 | -0.11 | -0.19 | 56.147824 | 56.147824 | 55.817875 | 0 |
| 1725839820 | 56.007989 | 0 | 0.00 | 56.007989 | 56.136678 | 56.007989 | 0 |
| 1725753420 | 56.007989 | 0.01 | 0.01 | 55.999989 | 56.136678 | 55.999989 | 0 |
| 1725667020 | 55.999989 | -0.6 | -1.06 | 56.599859 | 56.791779 | 55.948982 | 0 |
| 1725580620 | 56.599939 | 0.2 | 0.36 | 56.406231 | 56.623691 | 56.394668 | 0 |
| 1725494220 | 56.399487 | 0.04 | 0.07 | 56.367 | 56.66696 | 56.227734 | 0 |
| 1725407820 | 56.35735 | -0.6 | -1.06 | 56.963872 | 56.687911 | 56.309482 | 0 |
| 1725321420 | 56.959669 | 0.21 | 0.38 | 56.944042 | 57.061522 | 56.748338 | 0 |
| 1725235020 | 56.746486 | 0 | 0.00 | 56.746486 | 56.746486 | 56.746486 | 0 |
| 1725148620 | 56.746486 | 0 | 0.00 | 56.746486 | 56.746486 | 56.746486 | 0 |
| 1725062220 | 56.746486 | -0.27 | -0.47 | 57.00417 | 57.150054 | 56.635112 | 0 |
| 1724975820 | 57.012825 | 0.07 | 0.13 | 56.948937 | 57.228684 | 56.91375 | 0 |
| 1724889420 | 56.940845 | -0.02 | -0.03 | 56.958327 | 57.222154 | 56.783114 | 0 |
| 1724803020 | 56.960338 | 0.15 | 0.26 | 56.798944 | 57.031883 | 56.818719 | 0 |
| 1724716620 | 56.810868 | 0.16 | 0.29 | 56.587409 | 56.922446 | 56.587409 | 0 |
| 1724630220 | 56.646687 | 0 | 0.00 | 56.646687 | 56.646687 | 56.646687 | 0 |
| 1724543820 | 56.646687 | -0.32 | -0.56 | 56.646687 | 56.965671 | 56.646687 | 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
Premium
