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 | 0.39 | 0.77288941736 | 50.46 | 51.24 | 48.79 | 730183 | 50.06653553 | CS |
| 4 | -0.52 | -1.0122639673 | 51.37 | 56.85 | 48.79 | 806472 | 52.17038813 | CS |
| 12 | -7.15 | -12.3275862069 | 58 | 58.6 | 48.79 | 577920 | 52.9078684 | CS |
| 26 | -0.11 | -0.215855572998 | 50.96 | 61.73 | 47.18 | 524105 | 53.52966401 | CS |
| 52 | 5.95 | 13.2516703786 | 44.9 | 63.285 | 43.38 | 481386 | 53.78544946 | CS |
| 156 | 2.76 | 5.73923892701 | 48.09 | 63.285 | 30.9808 | 532959 | 46.72133687 | CS |
| 260 | 27.98 | 122.343681679 | 22.87 | 63.285 | 2.7601 | 823613 | 31.14405885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 50.85 | 0.82 | 1.64 | 50.38 | 51.4 | 49.965 | 451406 |
| 1732232100 | 50.03 | 0.34 | 0.68 | 49.77 | 50.7999 | 49.505 | 895370 |
| 1732145700 | 49.69 | 0.17 | 0.34 | 48.91 | 49.82 | 48.79 | 1147071 |
| 1732059300 | 49.52 | -0.58 | -1.16 | 49.45 | 50.3 | 49.3786 | 376913 |
| 1731972900 | 50.1 | -0.74 | -1.46 | 50.71 | 51.12 | 49.85 | 394890 |
| 1731713700 | 50.84 | 0.63 | 1.25 | 50.53 | 51.24 | 50.0175 | 862267 |
| 1731627300 | 50.21 | -1.07 | -2.09 | 51.27 | 51.62 | 49.84 | 2100656 |
| 1731540900 | 51.28 | -1.13 | -2.16 | 52.65 | 52.96 | 51.22 | 625856 |
| 1731454500 | 52.41 | -0.13 | -0.25 | 51.86 | 52.45 | 51.86 | 874783 |
| 1731368100 | 52.54 | -0.73 | -1.37 | 53.66 | 53.69 | 51.6 | 723638 |
| 1731108900 | 53.27 | -2.39 | -4.29 | 52.2 | 53.65 | 50.13 | 2809551 |
| 1731022500 | 55.66 | -0.95 | -1.68 | 56.56 | 56.84 | 55.55 | 631261 |
| 1730936100 | 56.61 | 4.28 | 8.18 | 55.07 | 56.85 | 54.5001 | 882046 |
| 1730849700 | 52.33 | 1.27 | 2.49 | 50.92 | 52.43 | 50.67 | 457660 |
| 1730763300 | 51.06 | -0.93 | -1.79 | 51.59 | 52.25 | 51.06 | 260732 |
| 1730500500 | 51.99 | 0.53 | 1.03 | 51.83 | 52.31 | 51.35 | 332120 |
| 1730414100 | 51.46 | -1.64 | -3.09 | 52.66 | 52.91 | 51.15 | 556224 |
| 1730327700 | 53.1 | -1.57 | -2.87 | 54.01 | 54.93 | 53.05 | 534965 |
| 1730241300 | 54.67 | 0.5 | 0.92 | 54.03 | 55.18 | 53.63 | 568206 |
| 1730154900 | 54.17 | 1.57 | 2.98 | 52.94 | 54.2 | 52.815 | 635140 |
| 1729895700 | 52.6 | 1.38 | 2.69 | 51.37 | 53.35 | 51.37 | 562202 |
| 1729809300 | 51.22 | 0.94 | 1.87 | 50.64 | 51.485 | 50.48 | 364535 |
| 1729722900 | 50.28 | -1.24 | -2.41 | 51.01 | 51.43 | 49.95 | 601437 |
| 1729636500 | 51.52 | -0.56 | -1.08 | 51.74 | 51.87 | 51.39 | 366345 |
| 1729550100 | 52.08 | -0.18 | -0.34 | 52.21 | 52.21 | 51.32 | 329282 |
| 1729290900 | 52.26 | -0.33 | -0.63 | 52.96 | 52.96 | 51.89 | 372015 |
| 1729204500 | 52.59 | 0.3 | 0.57 | 52 | 52.85 | 51.79 | 452076 |
| 1729118100 | 52.29 | 0.18 | 0.35 | 52.57 | 52.8 | 51.87 | 370469 |
| 1729031700 | 52.11 | -0.64 | -1.21 | 52.5 | 53.035 | 52.1 | 440994 |
| 1728945300 | 52.75 | 0.21 | 0.40 | 52.19 | 53.11 | 51.95 | 522786 |
| 1728686100 | 52.54 | 0.64 | 1.23 | 51.87 | 52.73 | 51.6565 | 436151 |
| 1728599700 | 51.9 | -0.8 | -1.52 | 52.21 | 52.265 | 50.98 | 664992 |
| 1728513300 | 52.7 | 0.08 | 0.15 | 52.42 | 53.545 | 52.39 | 585590 |
| 1728426900 | 52.62 | -2.15 | -3.93 | 54 | 54.25 | 51.28 | 1228002 |
| 1728340500 | 54.77 | -0.98 | -1.76 | 55.75 | 56.16 | 54.605 | 336687 |
| 1728081300 | 55.75 | 1.58 | 2.92 | 55.05 | 55.97 | 54.36 | 464722 |
| 1727994900 | 54.17 | -0.81 | -1.47 | 54.4 | 54.62 | 53.53 | 268610 |
| 1727908500 | 54.98 | 0.86 | 1.59 | 53.65 | 55.26 | 53.65 | 549302 |
| 1727822100 | 54.12 | -0.32 | -0.59 | 54.16 | 54.53 | 53.11 | 370008 |
| 1727735700 | 54.44 | -0.26 | -0.48 | 54.57 | 54.845 | 53.945 | 235023 |
| 1727476500 | 54.7 | 0.35 | 0.64 | 54.99 | 55.12 | 54.28 | 430361 |
| 1727390100 | 54.35 | 0.55 | 1.02 | 54.25 | 54.63 | 53.94 | 397650 |
| 1727303700 | 53.8 | -0.24 | -0.44 | 54.02 | 54.355 | 53.64 | 273177 |
| 1727217300 | 54.04 | 0.78 | 1.46 | 53.63 | 54.3175 | 53.5 | 438547 |
| 1727130900 | 53.26 | -0.15 | -0.28 | 53.72 | 53.91 | 52.905 | 444611 |
| 1726871700 | 53.41 | -0.82 | -1.51 | 54.25 | 54.25 | 52.34 | 707455 |
| 1726785300 | 54.23 | 0.36 | 0.67 | 55.24 | 55.67 | 53.95 | 394070 |
| 1726698900 | 53.87 | 0.24 | 0.45 | 53.73 | 55.8 | 53.55 | 433554 |
| 1726612500 | 53.63 | 0.47 | 0.88 | 53.73 | 54.975 | 53.2 | 709015 |
| 1726526100 | 53.16 | -1.04 | -1.92 | 54.14 | 55.01 | 52.11 | 568832 |
| 1726266900 | 54.2 | 0.57 | 1.06 | 54.18 | 55.45 | 53.82 | 1006991 |
| 1726180500 | 53.63 | 0.12 | 0.22 | 53.86 | 54.14 | 53.34 | 309889 |
| 1726094100 | 53.51 | -0.29 | -0.54 | 53.8 | 53.85 | 52.64 | 755024 |
| 1726007700 | 53.8 | -0.9 | -1.65 | 54.59 | 54.59 | 52.515 | 471730 |
| 1725921300 | 54.7 | -0.34 | -0.62 | 55.26 | 55.69 | 54.65 | 252728 |
| 1725662100 | 55.04 | -2.31 | -4.03 | 57.51 | 57.86 | 54.98 | 447077 |
| 1725575700 | 57.35 | -0.25 | -0.43 | 57.83 | 57.98 | 56.84 | 168765 |
| 1725489300 | 57.6 | 0.82 | 1.44 | 57.07 | 58.3 | 56.99 | 342590 |
| 1725402900 | 56.78 | -1.5 | -2.57 | 57.76 | 58.6 | 56.45 | 348489 |
| 1725057300 | 58.28 | 0.5 | 0.87 | 58 | 58.38 | 57.21 | 255260 |
| 1724970900 | 57.78 | 0.83 | 1.46 | 57.4 | 58.17 | 57.06 | 246381 |
| 1724884500 | 56.95 | 0.81 | 1.44 | 56.15 | 57.62 | 55.71 | 445291 |
| 1724798100 | 56.14 | 0.14 | 0.25 | 55.82 | 56.57 | 55.24 | 204991 |
| 1724711700 | 56 | -0.25 | -0.44 | 56.83 | 56.96 | 55.83 | 201761 |
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
