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 | 1.54 | 3.088648215 | 49.86 | 51.95 | 49.4 | 351594 | 50.80837386 | CS |
| 4 | -1.27 | -2.41123979495 | 52.67 | 54.025 | 49.3552 | 301614 | 51.45316706 | CS |
| 12 | -7.12 | -12.1667805878 | 58.52 | 62.49 | 49.3552 | 227249 | 54.97521223 | CS |
| 26 | -5.47 | -9.61842799367 | 56.87 | 64.69 | 49.3552 | 185914 | 56.09938054 | CS |
| 52 | -1.71 | -3.21973263039 | 53.11 | 64.69 | 49.3552 | 188202 | 56.06234259 | CS |
| 156 | -0.3 | -0.580270793037 | 51.7 | 65.985 | 31.11 | 194046 | 49.45710962 | CS |
| 260 | 33.78 | 191.713961407 | 17.62 | 65.985 | 15.3241 | 218234 | 41.28196863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 51.4 | 0.81 | 1.60 | 51.36 | 51.95 | 51.055 | 797760 |
| 1732318800 | 50.59 | 0.63 | 1.26 | 50.21 | 50.855 | 50.14 | 315089 |
| 1732232400 | 49.96 | -0.16 | -0.32 | 50.245 | 50.245 | 49.65 | 253360 |
| 1732146000 | 50.12 | -0.38 | -0.75 | 50.37 | 50.7236 | 49.93 | 178565 |
| 1732059600 | 50.5 | 0.32 | 0.64 | 50.15 | 50.515 | 49.4 | 207240 |
| 1731973200 | 50.18 | 0.22 | 0.44 | 49.76 | 50.94 | 49.7501 | 241438 |
| 1731714000 | 49.96 | -0.11 | -0.22 | 50.145 | 50.47 | 49.3552 | 308844 |
| 1731627600 | 50.07 | -0.52 | -1.03 | 50.7 | 50.76 | 49.89 | 388600 |
| 1731541200 | 50.59 | -0.44 | -0.86 | 51.36 | 51.36 | 50.355 | 274337 |
| 1731454800 | 51.03 | -1.3 | -2.48 | 52 | 52.635 | 50.92 | 255382 |
| 1731368400 | 52.33 | -0.35 | -0.66 | 52.94 | 53.01 | 52.2 | 231859 |
| 1731109200 | 52.68 | -0.35 | -0.66 | 53.06 | 53.16 | 52.38 | 389567 |
| 1731022800 | 53.03 | -0.37 | -0.69 | 53.27 | 54.025 | 52.81 | 287738 |
| 1730936400 | 53.4 | 1.17 | 2.24 | 53.76 | 54 | 52.66 | 668006 |
| 1730850000 | 52.23 | 0.86 | 1.67 | 51.51 | 52.23 | 51.31 | 206596 |
| 1730763600 | 51.37 | 0.69 | 1.36 | 50.42 | 51.64 | 50.1835 | 185874 |
| 1730500800 | 50.68 | -1.02 | -1.97 | 52.07 | 52.475 | 50.62 | 180457 |
| 1730414400 | 51.7 | -0.38 | -0.73 | 52.298 | 52.77 | 51.68 | 180182 |
| 1730328000 | 52.08 | -0.11 | -0.21 | 52.25 | 53.365 | 52.061 | 149157 |
| 1730241600 | 52.19 | -0.82 | -1.55 | 52.32 | 53.28 | 52.1 | 287205 |
| 1730155200 | 53.01 | -0.12 | -0.23 | 53.48 | 53.5325 | 52.3641 | 309773 |
| 1729896000 | 53.13 | -0.23 | -0.43 | 53.55 | 53.745 | 52.75 | 386472 |
| 1729809600 | 53.36 | -3.45 | -6.07 | 56.55 | 56.755 | 52.51 | 552094 |
| 1729723200 | 56.81 | -0.57 | -0.99 | 57 | 57.52 | 56.4 | 184893 |
| 1729636800 | 57.38 | -0.45 | -0.78 | 57.66 | 57.87 | 57.37 | 69258 |
| 1729550400 | 57.83 | -1.8 | -3.02 | 59.32 | 59.55 | 57.79 | 201772 |
| 1729291200 | 59.63 | 0.1 | 0.17 | 59.86 | 60.04 | 59.34 | 145317 |
| 1729204800 | 59.53 | -0.16 | -0.27 | 59.79 | 60.1 | 59.27 | 138272 |
| 1729118400 | 59.69 | 0.74 | 1.26 | 59.57 | 60.36 | 59.342 | 136753 |
| 1729032000 | 58.95 | -0.16 | -0.27 | 59.2 | 59.775 | 58.84 | 164529 |
| 1728945600 | 59.11 | -0.14 | -0.24 | 58.97 | 59.52 | 58.69 | 109182 |
| 1728686400 | 59.25 | 1.27 | 2.19 | 57.93 | 59.385 | 57.93 | 130847 |
| 1728600000 | 57.98 | 0.55 | 0.96 | 57.07 | 58.11 | 56.73 | 250121 |
| 1728513600 | 57.43 | -0.3 | -0.52 | 57.53 | 58.47 | 57.12 | 127083 |
| 1728427200 | 57.73 | -0.39 | -0.67 | 58.185 | 58.78 | 57.47 | 197957 |
| 1728340800 | 58.12 | -0.43 | -0.73 | 58.22 | 58.61 | 57.86 | 197172 |
| 1728081600 | 58.55 | 0.95 | 1.65 | 57.71 | 58.88 | 57.69 | 133766 |
| 1727995200 | 57.6 | 0.15 | 0.26 | 57.205 | 57.96 | 56.98 | 106308 |
| 1727908800 | 57.45 | -0.3 | -0.52 | 57.19 | 57.97 | 57.18 | 116229 |
| 1727822400 | 57.75 | -0.56 | -0.96 | 58.2 | 58.5 | 57.0116 | 195433 |
| 1727735520 | 58.31 | -0.73 | -1.24 | 58.8 | 59.2 | 57.885 | 168195 |
| 1727476800 | 59.04 | 0.21 | 0.36 | 59.6 | 60.13 | 59 | 124549 |
| 1727390400 | 58.83 | -0.64 | -1.08 | 60.19 | 60.44 | 58.76 | 184798 |
| 1727304000 | 59.47 | -0.93 | -1.54 | 59.88 | 60.075 | 59.3 | 95182 |
| 1727217600 | 60.4 | -0.02 | -0.03 | 60.41 | 60.89 | 60.36 | 167219 |
| 1727131200 | 60.42 | 0.12 | 0.20 | 60.71 | 61.08 | 60.02 | 145331 |
| 1726872000 | 60.3 | -0.85 | -1.39 | 61.11 | 61.61 | 60.26 | 624934 |
| 1726785600 | 61.15 | 1.36 | 2.27 | 60.82 | 61.29 | 59.98 | 167978 |
| 1726699200 | 59.79 | 0.2 | 0.34 | 59.6088 | 62.49 | 59.204 | 367488 |
| 1726612800 | 59.59 | 0.95 | 1.62 | 59.26 | 60.25 | 59.02 | 167310 |
| 1726526400 | 58.64 | -0.2 | -0.34 | 59.13 | 59.7 | 58.39 | 124936 |
| 1726267200 | 58.84 | 1.14 | 1.98 | 58.51 | 59.12 | 58.41 | 94585 |
| 1726180800 | 57.7 | 0.2 | 0.35 | 57.9024 | 58.29 | 57.4 | 233042 |
| 1726094400 | 57.5 | -0.3 | -0.52 | 57.45 | 57.96 | 56.4471 | 151985 |
| 1726008000 | 57.8 | -0.03 | -0.05 | 57.9 | 57.915 | 56.75 | 166719 |
| 1725921600 | 57.83 | 1.07 | 1.89 | 56.75 | 58.01 | 56.64 | 157339 |
| 1725662400 | 56.76 | -0.4 | -0.70 | 57.61 | 57.78 | 56.52 | 130189 |
| 1725576000 | 57.16 | -0.2 | -0.35 | 58 | 58.005 | 56.92 | 107188 |
| 1725489600 | 57.36 | -0.09 | -0.16 | 57.45 | 58.3721 | 57.18 | 102028 |
| 1725403200 | 57.45 | -1.92 | -3.23 | 58.55 | 58.995 | 57.37 | 208709 |
| 1725057600 | 59.37 | 1.07 | 1.84 | 58.53 | 59.48 | 58.13 | 184938 |
| 1724971200 | 58.3 | -0.18 | -0.31 | 59.1 | 59.32 | 58.205 | 102205 |
| 1724884800 | 58.48 | -1.19 | -1.99 | 59.29 | 59.74 | 58.42 | 106708 |
| 1724798400 | 59.67 | -0.33 | -0.55 | 59.3 | 60.045 | 59.26 | 90471 |
| 1724712000 | 60 | -0.29 | -0.48 | 60.9 | 60.9 | 59.98 | 205282 |
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
