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 | 3.34 | 7.58746024534 | 44.02 | 48.62 | 43.375 | 689602 | 46.22256433 | CS |
| 4 | -5.97 | -11.1944496531 | 53.33 | 53.48 | 43.04 | 963425 | 49.2102882 | CS |
| 12 | -9.635 | -16.9049916659 | 56.995 | 60.37 | 43.04 | 721598 | 52.90518785 | CS |
| 26 | 6.97 | 17.2567467195 | 40.39 | 60.37 | 37.02 | 802355 | 48.23885602 | CS |
| 52 | 8.36 | 21.4358974359 | 39 | 60.37 | 37.02 | 782432 | 46.89584496 | CS |
| 156 | -29.38 | -38.2851185822 | 76.74 | 88.22 | 31.52 | 693857 | 47.44137657 | CS |
| 260 | 8.58 | 22.1248066013 | 38.78 | 179.647 | 31.52 | 609257 | 60.65455528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 47.36 | 0.24 | 0.51 | 47.185 | 47.53 | 46.595 | 278234 |
| 1732577700 | 47.12 | -0.12 | -0.25 | 47.59 | 48.62 | 47 | 595020 |
| 1732318500 | 47.24 | 1.22 | 2.65 | 46.07 | 47.47 | 45.85 | 584539 |
| 1732232100 | 46.02 | -0.38 | -0.82 | 46.02 | 47.14 | 45.98 | 524802 |
| 1732145700 | 46.4 | 1.27 | 2.81 | 44.91 | 46.98 | 44.91 | 694984 |
| 1732059300 | 45.13 | 1.35 | 3.08 | 44.02 | 45.15 | 43.375 | 1048663 |
| 1731972900 | 43.78 | -0.97 | -2.17 | 44.655 | 44.92 | 43.04 | 1033749 |
| 1731713700 | 44.75 | -2.89 | -6.07 | 47.25 | 47.65 | 44.53 | 813480 |
| 1731627300 | 47.64 | -1.07 | -2.20 | 48.39 | 48.59 | 47.59 | 582405 |
| 1731540900 | 48.71 | 0.87 | 1.82 | 48.27 | 49.37 | 47.76 | 1090798 |
| 1731454500 | 47.84 | -2.89 | -5.70 | 50.28 | 50.48 | 47.725 | 856397 |
| 1731368100 | 50.73 | 0.37 | 0.73 | 50.98 | 53.04 | 50.68 | 1057690 |
| 1731108900 | 50.36 | -0.07 | -0.14 | 50.8 | 51.45 | 49.96 | 1245590 |
| 1731022500 | 50.43 | -0.09 | -0.18 | 50.92 | 51.32 | 49.6 | 701615 |
| 1730936100 | 50.52 | -1.66 | -3.18 | 52.895 | 53.08 | 49.27 | 1540688 |
| 1730849700 | 52.18 | 1.12 | 2.19 | 50.13 | 52.19 | 49.89 | 1740153 |
| 1730763300 | 51.06 | 0.07 | 0.14 | 50.58 | 51.75 | 49.84 | 2294057 |
| 1730500500 | 50.99 | 0 | 0.00 | 51.14 | 51.84 | 50.83 | 679450 |
| 1730414100 | 50.99 | -0.85 | -1.64 | 51.5 | 51.965 | 50.76 | 832628 |
| 1730327700 | 51.84 | -0.96 | -1.82 | 52.465 | 53.195 | 51.5 | 719191 |
| 1730241300 | 52.8 | -0.27 | -0.51 | 53.33 | 53.48 | 52.38 | 632605 |
| 1730154900 | 53.07 | -0.75 | -1.39 | 54.36 | 54.935 | 52.65 | 861533 |
| 1729895700 | 53.82 | -1 | -1.82 | 54.66 | 55.4 | 53.78 | 427146 |
| 1729809300 | 54.82 | 0.13 | 0.24 | 54.26 | 55.225 | 54.19 | 442210 |
| 1729722900 | 54.69 | -0.1 | -0.18 | 54.8 | 56.38 | 54.51 | 517625 |
| 1729636500 | 54.79 | 0.33 | 0.61 | 54 | 55.175 | 53.77 | 371526 |
| 1729550100 | 54.46 | -1.8 | -3.20 | 56.16 | 56.2 | 54.28 | 419880 |
| 1729290900 | 56.26 | -0.51 | -0.90 | 56.81 | 57.09 | 56.19 | 310163 |
| 1729204500 | 56.77 | -0.93 | -1.61 | 57.7 | 57.97 | 56.02 | 497778 |
| 1729118100 | 57.7 | 0.58 | 1.02 | 57.55 | 57.995 | 56.69 | 658786 |
| 1729031700 | 57.12 | 0.93 | 1.66 | 56.33 | 57.34 | 55.72 | 581456 |
| 1728945300 | 56.19 | 1.09 | 1.98 | 54.72 | 56.74 | 54.68 | 557042 |
| 1728686100 | 55.1 | 1.23 | 2.28 | 53.87 | 55.11 | 53.52 | 810105 |
| 1728599700 | 53.87 | 0.49 | 0.92 | 53 | 54.33 | 52.77 | 552340 |
| 1728513300 | 53.38 | 0.08 | 0.15 | 53.2 | 53.53 | 52.21 | 530506 |
| 1728426900 | 53.3 | 0.87 | 1.66 | 53.01 | 54.41 | 52.57 | 519673 |
| 1728340500 | 52.43 | -1.36 | -2.53 | 53.83 | 54.25 | 51.715129 | 649858 |
| 1728081300 | 53.79 | 0.13 | 0.24 | 53.9 | 54.5 | 53.285 | 773141 |
| 1727994900 | 53.66 | -1.89 | -3.40 | 55.3 | 55.54 | 53.63 | 1452765 |
| 1727908500 | 55.55 | -0.96 | -1.70 | 55.955 | 56.1 | 55.0408 | 675241 |
| 1727822100 | 56.51 | 0.96 | 1.73 | 55.58 | 56.825 | 55.13 | 490482 |
| 1727735520 | 55.55 | 1.12 | 2.06 | 54.22 | 56.2197 | 54.07 | 545163 |
| 1727476500 | 54.43 | -0.79 | -1.43 | 55.44 | 55.44 | 54.29 | 584073 |
| 1727390100 | 55.22 | -1.54 | -2.71 | 56.99 | 57.13 | 55.13 | 431838 |
| 1727303700 | 56.76 | -0.72 | -1.25 | 57.6 | 57.78 | 56.74 | 348803 |
| 1727217300 | 57.48 | -0.08 | -0.14 | 57.52 | 58.14 | 56.3801 | 565848 |
| 1727130900 | 57.56 | -1.19 | -2.03 | 59.17 | 59.5 | 57.42 | 612547 |
| 1726871700 | 58.75 | -0.03 | -0.05 | 58.78 | 59.09 | 57.91 | 841073 |
| 1726785300 | 58.78 | 1.08 | 1.87 | 58.54 | 59.9 | 58.23 | 556049 |
| 1726698900 | 57.7 | -0.79 | -1.35 | 58.72 | 58.955 | 57.435 | 492860 |
| 1726612500 | 58.49 | -0.87 | -1.47 | 59.32 | 59.56 | 57.83 | 809079 |
| 1726526100 | 59.36 | 0.62 | 1.06 | 59.07 | 60.37 | 58.36 | 912823 |
| 1726266900 | 58.74 | 0.91 | 1.57 | 58 | 59.755 | 58 | 525648 |
| 1726180500 | 57.83 | 1.5 | 2.66 | 56.32 | 57.98 | 56.14 | 550030 |
| 1726094100 | 56.33 | 0.61 | 1.09 | 55.53 | 56.54 | 54.94 | 525312 |
| 1726007700 | 55.72 | -0.08 | -0.14 | 55.3601 | 56.53 | 55.27 | 495895 |
| 1725921300 | 55.8 | 0.56 | 1.01 | 55.74 | 56.24 | 55.18 | 449333 |
| 1725662100 | 55.24 | -1.21 | -2.14 | 56.71 | 56.89 | 54.69 | 645329 |
| 1725575700 | 56.45 | 0.33 | 0.59 | 56.42 | 57.26 | 55.64 | 672802 |
| 1725489300 | 56.12 | 0.41 | 0.74 | 55.47 | 56.6199 | 54.95 | 683872 |
| 1725402900 | 55.71 | -1.07 | -1.88 | 56.995 | 57.64 | 54.93 | 679743 |
| 1725057300 | 56.78 | -0.18 | -0.32 | 57.39 | 57.56 | 55.99 | 754442 |
| 1724970900 | 56.96 | -0.83 | -1.44 | 57.99 | 58.73 | 56.65 | 517020 |
| 1724884500 | 57.79 | 0.17 | 0.30 | 57.33 | 58.46 | 56.965 | 597555 |
| 1724798100 | 57.62 | 0.57 | 1.00 | 56.65 | 57.74 | 56.47 | 556442 |
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
