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 | 0.0116 | 0.0183316898025 | 63.2784 | 63.54 | 61.86 | 426090 | 62.82022832 | CS |
| 4 | 2.48 | 4.07827659924 | 60.81 | 63.6 | 57.2 | 520859 | 61.03615443 | CS |
| 12 | 4.59 | 7.81942078365 | 58.7 | 63.6 | 57.2 | 442730 | 60.73268613 | CS |
| 26 | 6.79 | 12.017699115 | 56.5 | 63.6 | 51.66 | 424435 | 58.35694411 | CS |
| 52 | 12.11 | 23.6615865572 | 51.18 | 63.6 | 49.335 | 470716 | 55.51392872 | CS |
| 156 | -2.21 | -3.37404580153 | 65.5 | 80.95 | 46.43 | 449250 | 61.46695124 | CS |
| 260 | -14.51 | -18.6503856041 | 77.8 | 87.12 | 46.43 | 419275 | 62.43771359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 63.29 | 0.86 | 1.38 | 62.65 | 63.48 | 62.419064 | 358869 |
| 1732146000 | 62.43 | -0.28 | -0.45 | 62.69 | 62.73 | 62 | 326985 |
| 1732059600 | 62.71 | -0.25 | -0.40 | 62.4201 | 62.755 | 61.86 | 547178 |
| 1731973200 | 62.96 | 0.22 | 0.35 | 62.22 | 63.27 | 62.0467 | 415114 |
| 1731714000 | 62.74 | 0.06 | 0.10 | 63.2784 | 63.54 | 62.69 | 482303 |
| 1731627600 | 62.68 | -0.48 | -0.76 | 63.24 | 63.6 | 62.61 | 644345 |
| 1731541200 | 63.16 | 1.39 | 2.25 | 62.235 | 63.18 | 62.2 | 965832 |
| 1731454800 | 61.77 | -0.61 | -0.98 | 62.38 | 63.01 | 61.62 | 547314 |
| 1731368400 | 62.38 | 1.6 | 2.63 | 60.7 | 62.48 | 60.7 | 555818 |
| 1731109200 | 60.78 | 1.21 | 2.03 | 59.79 | 60.98 | 59.5 | 452580 |
| 1731022800 | 59.57 | -0.79 | -1.31 | 59.01 | 60.65 | 58.4 | 900347 |
| 1730936400 | 60.36 | 1.55 | 2.64 | 59.77 | 60.66 | 58.78 | 927297 |
| 1730850000 | 58.81 | 1.21 | 2.10 | 57.2 | 58.9 | 57.2 | 377720 |
| 1730763600 | 57.6 | -0.32 | -0.55 | 57.5 | 58.11 | 57.352 | 327448 |
| 1730500800 | 57.92 | -1.27 | -2.15 | 59.32 | 59.6499 | 57.84 | 355620 |
| 1730414400 | 59.19 | -0.38 | -0.64 | 59.62 | 59.905 | 59.15 | 519406 |
| 1730328000 | 59.57 | -0.38 | -0.63 | 60.16 | 60.65 | 59.51 | 514341 |
| 1730241600 | 59.95 | -0.4 | -0.66 | 59.935 | 60.365 | 59.59 | 589341 |
| 1730155200 | 60.35 | 0.48 | 0.80 | 60.14 | 60.6 | 60.14 | 293559 |
| 1729896000 | 59.87 | -0.55 | -0.91 | 60.81 | 60.84 | 59.84 | 315758 |
| 1729809600 | 60.42 | -0.65 | -1.06 | 61.08 | 61.24 | 60.14 | 308905 |
| 1729723200 | 61.07 | 0.2 | 0.33 | 60.59 | 61.37 | 60.59 | 1280334 |
| 1729636800 | 60.87 | 0.25 | 0.41 | 60.55 | 60.93 | 59.98 | 722510 |
| 1729550400 | 60.62 | -1.14 | -1.85 | 61.93 | 61.93 | 60.52 | 815997 |
| 1729291200 | 61.76 | -0.09 | -0.15 | 61.9 | 62.1153 | 61.46 | 348236 |
| 1729204800 | 61.85 | -0.19 | -0.31 | 61.95 | 62.19 | 61.6 | 613778 |
| 1729118400 | 62.04 | 1.13 | 1.86 | 61.22 | 62.2 | 61.175 | 384950 |
| 1729032000 | 60.91 | 0.46 | 0.76 | 60.62 | 61.77 | 60.59 | 513592 |
| 1728945600 | 60.45 | 1.14 | 1.92 | 59.49 | 60.835 | 59.29 | 508441 |
| 1728686400 | 59.31 | 0.5 | 0.85 | 58.98 | 59.44 | 58.925 | 284562 |
| 1728600000 | 58.81 | -0.36 | -0.61 | 59.195 | 59.53 | 58.62 | 302649 |
| 1728513600 | 59.17 | -0.22 | -0.37 | 59.2 | 59.79 | 59.01 | 271561 |
| 1728427200 | 59.39 | 0.27 | 0.46 | 59.52 | 59.78 | 59.2005 | 312336 |
| 1728340800 | 59.12 | -0.83 | -1.38 | 59.95 | 59.95 | 58.81 | 326198 |
| 1728081600 | 59.95 | -0.04 | -0.07 | 59.85 | 60 | 59.485 | 292720 |
| 1727995200 | 59.99 | -0.52 | -0.86 | 60.45 | 60.45 | 59.9 | 229621 |
| 1727908800 | 60.51 | -0.36 | -0.59 | 60.63 | 61.0485 | 60.32 | 211936 |
| 1727822400 | 60.87 | -0.25 | -0.41 | 61.15 | 61.27 | 60.7 | 240251 |
| 1727735520 | 61.12 | 0.07 | 0.11 | 61.12 | 61.355 | 60.63 | 356717 |
| 1727476800 | 61.05 | 0.4 | 0.66 | 61.12 | 61.5 | 60.85 | 320562 |
| 1727390400 | 60.65 | -0.28 | -0.46 | 60.89 | 61.3083 | 60.61 | 368089 |
| 1727304000 | 60.93 | -0.21 | -0.34 | 61.5 | 61.5 | 60.66 | 392611 |
| 1727217600 | 61.14 | -0.39 | -0.63 | 61.4 | 61.96 | 61.065 | 466702 |
| 1727131200 | 61.53 | 0.85 | 1.40 | 60.93 | 61.59 | 60.66 | 405939 |
| 1726872000 | 60.68 | -0.17 | -0.28 | 60.66 | 60.94 | 60.22 | 867925 |
| 1726785600 | 60.85 | -0.03 | -0.05 | 61.02 | 61.02 | 60.095 | 355965 |
| 1726699200 | 60.88 | -0.27 | -0.44 | 61.26 | 61.675 | 60.795 | 325128 |
| 1726612800 | 61.15 | 0.06 | 0.10 | 61.5 | 61.89 | 61.08 | 348934 |
| 1726526400 | 61.09 | 0.54 | 0.89 | 60.9 | 61.31 | 60.65 | 296143 |
| 1726267200 | 60.55 | 1.16 | 1.95 | 59.675 | 60.56 | 59.66 | 277937 |
| 1726180800 | 59.39 | -0.18 | -0.30 | 59.745 | 59.83 | 59.25 | 242788 |
| 1726094400 | 59.57 | -0.78 | -1.29 | 60.09 | 60.32 | 59.15 | 355286 |
| 1726008000 | 60.35 | 0.74 | 1.24 | 59.6801 | 60.42 | 59.6801 | 232588 |
| 1725921600 | 59.61 | -0.05 | -0.08 | 59.66 | 59.945 | 59.36 | 281851 |
| 1725662400 | 59.66 | -0.47 | -0.78 | 60.29 | 60.35 | 59.64 | 356525 |
| 1725576000 | 60.13 | 0.38 | 0.64 | 60.06 | 60.36 | 59.96 | 391271 |
| 1725489600 | 59.75 | 0.59 | 1.00 | 59.35 | 59.76 | 59.185 | 374920 |
| 1725403200 | 59.16 | 0.04 | 0.07 | 59.08 | 59.5 | 58.925 | 385348 |
| 1725057600 | 59.12 | 0.51 | 0.87 | 58.7 | 59.14 | 58.37 | 332110 |
| 1724971200 | 58.61 | -0.05 | -0.09 | 58.94 | 59 | 58.275 | 248902 |
| 1724884800 | 58.66 | 0.02 | 0.03 | 58.77 | 59.22 | 58.32 | 331407 |
| 1724798400 | 58.64 | -0.01 | -0.02 | 58.5 | 58.88 | 58.265 | 378459 |
| 1724712000 | 58.65 | 0.41 | 0.70 | 58.58 | 59.06 | 58.53 | 309666 |
| 1724452800 | 58.24 | 0.53 | 0.92 | 58.02 | 58.55 | 57.65 | 749181 |
| 1724366400 | 57.71 | 0.05 | 0.09 | 57.57 | 57.825 | 57.44 | 290509 |
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
