Premium
CBRE Group Inc (CBRE)
NYSE
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 | -9.51 | -7.09701492537 | 134 | 134.14 | 121 | 2482783 | 126.41156243 | CS |
| 4 | -18.11 | -12.6998597475 | 142.6 | 145.59 | 121 | 2014974 | 135.74482486 | CS |
| 12 | -2.01 | -1.58893280632 | 126.5 | 148.51 | 120.26 | 1924203 | 136.13445757 | CS |
| 26 | 5.36 | 4.49928649375 | 119.13 | 148.51 | 117.85 | 1892641 | 132.88736805 | CS |
| 52 | 30.63 | 32.6337097805 | 93.86 | 148.51 | 84.24 | 1746871 | 115.90942261 | CS |
| 156 | 35.9 | 40.5237611469 | 88.59 | 148.51 | 64.63 | 1742892 | 91.61066503 | CS |
| 260 | 88.09 | 242.005494505 | 36.4 | 148.51 | 29.168 | 1739668 | 82.39119702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 125.58 | 3.79 | 3.11 | 124.17 | 125.633 | 121.85 | 2103523 |
| 1741905600 | 121.79 | -5.45 | -4.28 | 126.56 | 127.64 | 121 | 2062639 |
| 1741819200 | 127.24 | 1.41 | 1.12 | 128.74 | 129.29 | 127 | 2287857 |
| 1741732800 | 125.83 | -0.09 | -0.07 | 125.41 | 128.02 | 124.158 | 2811547 |
| 1741646400 | 125.92 | -4.54 | -3.48 | 129.94 | 129.94 | 124.53 | 2640331 |
| 1741390800 | 130.46 | -3.2 | -2.39 | 134 | 134.13999 | 127 | 2570161 |
| 1741304400 | 133.66 | -8.64 | -6.07 | 140.3 | 140.66999 | 133.25 | 1959064 |
| 1741218000 | 142.3 | 2.71 | 1.94 | 138.58 | 142.91999 | 138.07 | 2142563 |
| 1741131600 | 139.59 | -1.03 | -0.73 | 139.81 | 141.29 | 136.21 | 2386882 |
| 1741045200 | 140.62 | -1.32 | -0.93 | 141.5 | 142.83 | 139.49 | 1357348 |
| 1740786000 | 141.94 | 2.16 | 1.55 | 141.16999 | 141.94999 | 139.585 | 1968705 |
| 1740699600 | 139.78 | -0.9 | -0.64 | 140.63999 | 142.5 | 139.08 | 1588422 |
| 1740613200 | 140.68 | 1.98 | 1.43 | 139.13 | 141.33 | 138.35 | 1713931 |
| 1740526800 | 138.69999 | 0.81 | 0.59 | 139 | 140.205 | 137.69999 | 2710301 |
| 1740440400 | 137.88999 | 2.11 | 1.55 | 137.16 | 139.21 | 136.15 | 1736211 |
| 1740181200 | 135.78 | -5.89 | -4.16 | 141.59 | 141.87 | 135.19 | 1481086 |
| 1740094800 | 141.66999 | -2.01 | -1.40 | 143.79 | 143.84 | 140.52 | 1514372 |
| 1740008400 | 143.68 | -0.12 | -0.08 | 143.43 | 143.9 | 140.5448 | 1470407 |
| 1739922000 | 143.8 | 0.07 | 0.05 | 143.4 | 144.49 | 141.19 | 1745548 |
| 1739576400 | 143.72999 | 0.6 | 0.42 | 142.6 | 145.59 | 140.77 | 2078167 |
| 1739490000 | 143.13 | 2.48 | 1.76 | 136.035 | 144.31 | 136.035 | 2999054 |
| 1739403600 | 140.65 | -1.14 | -0.80 | 138.55 | 141.24 | 137.51499 | 1962862 |
| 1739317200 | 141.79 | -2.07 | -1.44 | 142.5 | 143.37 | 141 | 1321152 |
| 1739230800 | 143.86 | 1.09 | 0.76 | 143.56 | 145.3499 | 142.15 | 2164487 |
| 1738971600 | 142.77 | -1.81 | -1.25 | 145.6 | 145.6 | 142.7401 | 1190502 |
| 1738885200 | 144.58 | -2.55 | -1.73 | 148.51 | 148.51 | 143.21 | 1982029 |
| 1738798800 | 147.13 | 3.26 | 2.27 | 145.35 | 147.44 | 144 | 1674962 |
| 1738712400 | 143.87 | 1.3 | 0.91 | 142.31 | 144.315 | 141.77 | 1517572 |
| 1738626000 | 142.57 | -2.17 | -1.50 | 142.19 | 143.69 | 139.83 | 1725723 |
| 1738366800 | 144.74 | 0.09 | 0.06 | 144.66999 | 147.1 | 144.38 | 2540610 |
| 1738280400 | 144.65 | 3.01 | 2.13 | 144.08 | 146.83 | 142.635 | 2046195 |
| 1738194000 | 141.63999 | -0.96 | -0.67 | 143.09 | 143.72999 | 141.36 | 2568898 |
| 1738107600 | 142.6 | -0.52 | -0.36 | 143.235 | 143.69 | 142.03 | 1949819 |
| 1738021200 | 143.12 | 1.99 | 1.41 | 140.55 | 143.57 | 140.28 | 1513774 |
| 1737762000 | 141.13 | 1.69 | 1.21 | 139.94999 | 141.77 | 138.31 | 1554086 |
| 1737675600 | 139.44 | 0 | 0.00 | 139.44 | 139.44 | 139.44 | 0 |
| 1737589200 | 139.44 | -1.5 | -1.06 | 140.46 | 141.47999 | 138.915 | 2188728 |
| 1737502800 | 140.94 | 4.03 | 2.94 | 138.93 | 141.13 | 138.615 | 2007525 |
| 1737157200 | 136.91 | 2.16 | 1.60 | 135.71 | 137.25 | 134.41 | 2146113 |
| 1737070800 | 134.75 | 3.45 | 2.63 | 131 | 135.44 | 130.76 | 1660703 |
| 1736984400 | 131.3 | 6.39 | 5.12 | 131.35 | 132.8 | 130.2901 | 2118187 |
| 1736898000 | 124.91 | 1.35 | 1.09 | 126.69 | 127.14 | 124.19 | 1527824 |
| 1736811600 | 123.56 | -0.11 | -0.09 | 123 | 123.65 | 121.24 | 1930094 |
| 1736552400 | 123.67 | -6.11 | -4.71 | 126.825 | 126.825 | 120.26 | 2769698 |
| 1736379600 | 129.78 | 1.14 | 0.89 | 128.44 | 130 | 127.44 | 1578352 |
| 1736293200 | 128.63999 | -3.75 | -2.83 | 133.18 | 133.57 | 128.34 | 1646028 |
| 1736206800 | 132.38999 | 0.89 | 0.68 | 132.05 | 133.91999 | 131.62 | 1536722 |
| 1735947600 | 131.5 | 1.6 | 1.23 | 130.72 | 131.88 | 129.465 | 1146825 |
| 1735861200 | 129.9 | -1.39 | -1.06 | 131.8375 | 132.19 | 128.78 | 1213568 |
| 1735688400 | 131.29 | 1.02 | 0.78 | 130.99 | 131.88 | 130.19999 | 1609409 |
| 1735602000 | 130.27 | -0.36 | -0.28 | 129.74 | 131.1 | 128.57 | 1081863 |
| 1735342800 | 130.63 | -1.37 | -1.04 | 130.51 | 132.16999 | 130.185 | 964518 |
| 1735256400 | 132 | 0.08 | 0.06 | 131.12 | 132.3 | 131 | 775406 |
| 1735077840 | 131.91999 | 1.41 | 1.08 | 130.12 | 132.09 | 129.79 | 1026032 |
| 1734997200 | 130.51 | 1.35 | 1.05 | 127.36 | 130.6799 | 127 | 1602606 |
| 1734738000 | 129.16 | 3.51 | 2.79 | 126.71 | 130.25 | 126.4 | 6109973 |
| 1734651600 | 125.65 | -3.27 | -2.54 | 129.685 | 131.33 | 125.38 | 2467437 |
| 1734565200 | 128.91999 | -6.91 | -5.09 | 135.97999 | 136.78 | 128.59 | 2501846 |
| 1734478800 | 135.83 | -2.1 | -1.52 | 136.74 | 137.755 | 135.52 | 2237081 |
| 1734392400 | 137.93 | 0.63 | 0.46 | 137.9 | 139.94 | 137.74 | 2622033 |
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
