Premium
Moelis & Co (17M)
TG
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 | -4.1095890411 | 73 | 73 | 68.5 | 55 | 72.04878049 | DE |
| 4 | -0.5 | -0.709219858156 | 70.5 | 73 | 68.5 | 157 | 70.16547335 | DE |
| 12 | 5 | 7.69230769231 | 65 | 75.5 | 61.5 | 146 | 70.23425336 | DE |
| 26 | 14 | 25 | 56 | 75.5 | 54 | 115 | 66.71676256 | DE |
| 52 | 20.88 | 42.5081433225 | 49.12 | 75.5 | 46 | 84 | 62.73748352 | DE |
| 156 | 26.16 | 59.6715328467 | 43.84 | 75.5 | 37.979999 | 95 | 56.63868107 | DE |
| 260 | 26.16 | 59.6715328467 | 43.84 | 75.5 | 37.979999 | 95 | 56.63868107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 70 | -2 | -2.78 | 68.5 | 70 | 68.5 | 168 |
| 1736458020 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 10 |
| 1736371620 | 71.5 | -1 | -1.38 | 71.5 | 71.5 | 71.5 | 69 |
| 1736285220 | 72.5 | 0.5 | 0.69 | 73 | 73 | 72.5 | 85 |
| 1736198820 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1735939620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1735853220 | 72 | 1 | 1.41 | 72 | 72 | 72 | 210 |
| 1735594020 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1735334820 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1734989220 | 71 | 2 | 2.90 | 71 | 71 | 71 | 67 |
| 1734730020 | 69 | -1.5 | -2.13 | 69 | 69 | 68.5 | 682 |
| 1734643620 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1734557220 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1734470820 | 70.5 | 0 | 0.00 | 72.5 | 72.5 | 70.5 | 48 |
| 1734384420 | 70.5 | -1 | -1.40 | 70.5 | 70.5 | 70.5 | 86 |
| 1734125220 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1734038820 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733952420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733866020 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 27 |
| 1733779620 | 72 | 1.5 | 2.13 | 72.5 | 72.5 | 72 | 240 |
| 1733520420 | 70.5 | -1 | -1.40 | 70.5 | 70.5 | 70.5 | 100 |
| 1733434020 | 71.5 | -1 | -1.38 | 71.5 | 71.5 | 71.5 | 40 |
| 1733347620 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1733261220 | 72.5 | -1 | -1.36 | 72.5 | 72.5 | 72.5 | 53 |
| 1733174820 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1732915620 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1732829220 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1732742820 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 57 |
| 1732656420 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732570020 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1732310820 | 72 | 3.5 | 5.11 | 72 | 72 | 72 | 36 |
| 1732224420 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1732138020 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1732051620 | 68.5 | -2 | -2.84 | 69.5 | 69.5 | 68.5 | 30 |
| 1731965220 | 70.5 | -1.5 | -2.08 | 70.5 | 70.5 | 70.5 | 1 |
| 1731705960 | 72 | -0.5 | -0.69 | 72 | 72 | 72 | 46 |
| 1731619560 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
| 1731533160 | 72.5 | -0.5 | -0.68 | 71.5 | 72.5 | 71.5 | 109 |
| 1731446820 | 73 | 0.5 | 0.69 | 73 | 73 | 73 | 191 |
| 1731360420 | 72.5 | 1 | 1.40 | 72 | 72.5 | 72 | 55 |
| 1731101220 | 71.5 | -0.5 | -0.69 | 72.5 | 72.5 | 71.5 | 100 |
| 1731014760 | 72 | -2 | -2.70 | 74.5 | 75.5 | 72 | 259 |
| 1730928360 | 74 | 12 | 19.35 | 70.5 | 74 | 70.5 | 933 |
| 1730841960 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730755560 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730496360 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730409960 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1730323560 | 62 | 0 | 0.00 | 62 | 62 | 62 | 74 |
| 1730237160 | 62 | 0 | 0.00 | 62 | 62 | 62 | 16 |
| 1730150760 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 395 |
| 1729888020 | 61.5 | -3.5 | -5.38 | 61.5 | 61.5 | 61.5 | 200 |
| 1729801560 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1729715160 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1729628760 | 65 | 0 | 0.00 | 65 | 65 | 65 | 20 |
| 1729542360 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1729283160 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1729196760 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1729110360 | 65 | 0.5 | 0.78 | 65 | 65 | 65 | 1 |
| 1729023960 | 64.5 | 3.5 | 5.74 | 64.5 | 64.5 | 64.5 | 1 |
| 1728937560 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1728678360 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
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
