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 | 1.87 | 3.04808475958 | 61.35 | 63.42 | 58.83 | 1853800 | 60.91067224 | CS |
| 4 | 4.51 | 7.68182592403 | 58.71 | 63.42 | 54.84 | 1547048 | 59.81241887 | CS |
| 12 | 6.92 | 12.2912966252 | 56.3 | 63.42 | 51.79 | 1219369 | 57.72136561 | CS |
| 26 | 0.07 | 0.110847189232 | 63.15 | 63.71 | 51.79 | 1316044 | 58.0589586 | CS |
| 52 | -11.63 | -15.537742151 | 74.85 | 79.7 | 51.79 | 1216921 | 64.20681223 | CS |
| 156 | -44.6 | -41.3652383602 | 107.82 | 112.61 | 51.79 | 983409 | 72.9408932 | CS |
| 260 | -8.38 | -11.7039106145 | 71.6 | 126 | 33.22 | 939861 | 75.3469867 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 61.64 | 1.96 | 3.28 | 59.66 | 61.8 | 59.51 | 1967381 |
| 1732142400 | 59.68 | -0.08 | -0.13 | 59.57 | 59.87 | 58.83 | 1344111 |
| 1732056000 | 59.76 | -1.54 | -2.51 | 60.32 | 60.57 | 59.65 | 1853422 |
| 1731969600 | 61.3 | -0.58 | -0.94 | 62.03 | 62.81 | 61.26 | 2803841 |
| 1731710400 | 61.88 | -0.12 | -0.19 | 61.35 | 62.02 | 61.01 | 1300244 |
| 1731624000 | 62 | 0.14 | 0.23 | 62.1 | 62.95 | 61.85 | 1058993 |
| 1731537600 | 61.86 | 0.29 | 0.47 | 61.56 | 62.17 | 61.3 | 685820 |
| 1731451200 | 61.57 | -0.18 | -0.29 | 61.5 | 62.19 | 60.9 | 2095588 |
| 1731364800 | 61.75 | 1.37 | 2.27 | 60.74 | 62.12 | 60.68 | 940985 |
| 1731105600 | 60.38 | 0.56 | 0.94 | 59.56 | 60.49 | 59.18 | 2120042 |
| 1731019200 | 59.82 | 1.13 | 1.93 | 58.68 | 60.45 | 58.58 | 2331322 |
| 1730932800 | 58.69 | -0.21 | -0.36 | 59.18 | 59.98 | 57.9 | 1244993 |
| 1730846400 | 58.9 | 0.29 | 0.49 | 58.52 | 59.15 | 57.95 | 1582064 |
| 1730760000 | 58.61 | 0.07 | 0.12 | 58.97 | 59.3 | 58.21 | 1560696 |
| 1730497200 | 58.54 | 3.57 | 6.49 | 58.69 | 59.85 | 57.47 | 2671419 |
| 1730410800 | 54.97 | -2.48 | -4.32 | 57.35 | 57.35 | 54.84 | 1521065 |
| 1730324400 | 57.45 | -0.45 | -0.78 | 57.52 | 58.21 | 57.17 | 650051 |
| 1730238000 | 57.9 | -1.78 | -2.98 | 58.58 | 58.79 | 57.33 | 1261680 |
| 1730151600 | 59.68 | 1.33 | 2.28 | 58.62 | 59.73 | 58.35 | 1241040 |
| 1729892400 | 58.35 | 0 | 0.00 | 58.71 | 59.03 | 58.11 | 706212 |
| 1729806000 | 58.35 | 0.1 | 0.17 | 58.98 | 59.5 | 57.48 | 1095372 |
| 1729719600 | 58.25 | 0.31 | 0.54 | 57.63 | 58.37 | 57.35 | 986151 |
| 1729633200 | 57.94 | 0.02 | 0.03 | 57.85 | 58.15 | 57.35 | 516665 |
| 1729546800 | 57.92 | -2.14 | -3.56 | 59.8 | 60 | 57.81 | 2192830 |
| 1729287600 | 60.06 | 1.71 | 2.93 | 59.6 | 61 | 59.59 | 1636029 |
| 1729201200 | 58.35 | 1.07 | 1.87 | 57.45 | 58.52 | 57.03 | 1242683 |
| 1729114800 | 57.28 | 0.67 | 1.18 | 56.96 | 57.75 | 56.96 | 708513 |
| 1729028400 | 56.61 | -0.4 | -0.70 | 56.67 | 57.43 | 56.39 | 1144052 |
| 1728682800 | 57.01 | 0.27 | 0.48 | 56.66 | 57.73 | 56.66 | 482728 |
| 1728596400 | 56.74 | 0.18 | 0.32 | 56.07 | 56.94 | 55.99 | 876611 |
| 1728510000 | 56.56 | 1.27 | 2.30 | 55.1 | 56.69 | 55.1 | 680653 |
| 1728423600 | 55.29 | -0.56 | -1.00 | 55.81 | 55.94 | 54.8 | 648091 |
| 1728337200 | 55.85 | 0.1 | 0.18 | 55.47 | 55.96 | 55.3 | 1119422 |
| 1728078000 | 55.75 | 1 | 1.83 | 55.54 | 55.86 | 55.37 | 415135 |
| 1727991600 | 54.75 | -0.97 | -1.74 | 54.99 | 55.06 | 53.95 | 719700 |
| 1727905200 | 55.72 | 0.45 | 0.81 | 55.21 | 56.13 | 55.21 | 476950 |
| 1727818800 | 55.27 | -0.21 | -0.38 | 55.32 | 55.65 | 54.66 | 678829 |
| 1727732400 | 55.48 | -2.27 | -3.93 | 56.29 | 57.06 | 55.03 | 1110870 |
| 1727473200 | 57.75 | 0.91 | 1.60 | 57.75 | 58.72 | 57.5 | 878963 |
| 1727386800 | 56.84 | 2.46 | 4.52 | 55.37 | 57.37 | 55.2 | 1260935 |
| 1727300400 | 54.38 | -3.15 | -5.48 | 56.47 | 56.88 | 54.21 | 1046676 |
| 1727214000 | 57.53 | 0.57 | 1.00 | 57.26 | 57.7 | 57.25 | 746900 |
| 1727127600 | 56.96 | 0.03 | 0.05 | 57.01 | 57.48 | 56.5 | 517216 |
| 1726868400 | 56.93 | -0.71 | -1.23 | 57.3 | 57.3 | 56.35 | 2211744 |
| 1726782000 | 57.64 | 1.41 | 2.51 | 57.22 | 58.18 | 57.08 | 724135 |
| 1726695600 | 56.23 | 0.2 | 0.36 | 56.06 | 57.44 | 55.65 | 1115413 |
| 1726609200 | 56.03 | 1.5 | 2.75 | 55 | 56.54 | 54.94 | 780455 |
| 1726522800 | 54.53 | -0.12 | -0.22 | 54.86 | 54.94 | 54.08 | 612499 |
| 1726263600 | 54.65 | 1.12 | 2.09 | 53.99 | 54.9 | 53.99 | 649473 |
| 1726177200 | 53.53 | 0.21 | 0.39 | 53.33 | 53.65 | 52.89 | 963401 |
| 1726090800 | 53.32 | 0.73 | 1.39 | 52.51 | 53.44 | 52.02 | 1558329 |
| 1726004400 | 52.59 | -1.27 | -2.36 | 52.99 | 53 | 51.79 | 1362274 |
| 1725918000 | 53.86 | 0.47 | 0.88 | 53.61 | 54.29 | 53.38 | 2099309 |
| 1725658800 | 53.39 | -1.31 | -2.39 | 54.7 | 55 | 53 | 1266775 |
| 1725572400 | 54.7 | -1.48 | -2.63 | 55.48 | 56.34 | 54.28 | 1121312 |
| 1725486000 | 56.18 | 0.67 | 1.21 | 55.38 | 56.6 | 55.38 | 748692 |
| 1725399600 | 55.51 | -1.13 | -2.00 | 56.27 | 56.67 | 55.3 | 1950389 |
| 1725054000 | 56.64 | 0.44 | 0.78 | 56.3 | 56.66 | 55.98 | 1436275 |
| 1724967600 | 56.2 | -0.19 | -0.34 | 56.81 | 56.97 | 56.16 | 2309392 |
| 1724881200 | 56.39 | -0.73 | -1.28 | 56.97 | 57.36 | 56.1 | 1553316 |
| 1724794800 | 57.12 | -0.39 | -0.68 | 57.35 | 57.66 | 56.85 | 1318839 |
| 1724708400 | 57.51 | 0 | 0.00 | 57.51 | 57.51 | 57.51 | 0 |
| 1724449200 | 57.51 | 1.62 | 2.90 | 56.49 | 58.18 | 56.21 | 1351744 |
| 1724362800 | 55.89 | -0.4 | -0.71 | 56.43 | 56.55 | 55.75 | 1986879 |
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
