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 | 0.554 | 0.999440746153 | 55.431 | 56.336 | 55.25 | 1741 | 55.80570985 | DR |
| 4 | 2.405 | 4.48861515491 | 53.58 | 58.32 | 53.58 | 2222 | 55.83340075 | DR |
| 12 | 6.335 | 12.7593152064 | 49.65 | 58.32 | 48.31 | 2140 | 53.37097095 | DR |
| 26 | 16.955 | 43.4409428645 | 39.03 | 58.32 | 38.4642 | 2265 | 48.88086704 | DR |
| 52 | 27.785 | 98.5283687943 | 28.2 | 58.32 | 27.2455 | 2510 | 40.79031931 | DR |
| 156 | 35.985 | 179.925 | 20 | 58.32 | 12.05 | 11100 | 21.21702474 | DR |
| 260 | 35.985 | 179.925 | 20 | 58.32 | 12.05 | 11100 | 21.21702474 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 55.985 | -0.16 | -0.28 | 55.985 | 55.985 | 55.985 | 567 |
| 1732746540 | 56.14 | 0.63 | 1.13 | 56 | 56.14 | 55.745 | 1322 |
| 1732660140 | 55.51 | -0.47 | -0.84 | 55.39 | 55.7 | 55.25 | 1555 |
| 1732573560 | 55.979 | 0.24 | 0.43 | 56.01 | 56.01 | 55.979 | 1198 |
| 1732314000 | 55.74 | -0.62 | -1.10 | 55.431 | 56.336 | 55.431 | 2887 |
| 1732227900 | 56.36 | 0.49 | 0.88 | 56.08 | 56.4 | 55.61 | 2341 |
| 1732141740 | 55.87 | -0.08 | -0.14 | 55.87 | 55.87 | 55.87 | 838 |
| 1732054800 | 55.95 | 0.45 | 0.81 | 55.628 | 56.33 | 55.628 | 3273 |
| 1731968640 | 55.5 | -1.51 | -2.64 | 56.0355 | 56.333 | 55.5 | 1395 |
| 1731709260 | 57.005 | 1.5 | 2.69 | 56.64 | 57.02 | 56.64 | 2388 |
| 1731622800 | 55.51 | 0.14 | 0.25 | 55.381 | 55.5602 | 55.381 | 2043 |
| 1731536760 | 55.3705 | -0.3 | -0.53 | 55.3675 | 56.05 | 55 | 3765 |
| 1731450480 | 55.666 | -2.11 | -3.65 | 56.47 | 57.08 | 55.666 | 5919 |
| 1731363600 | 57.774 | 0.37 | 0.65 | 58.17 | 58.32 | 57.774 | 2204 |
| 1731104400 | 57.4 | 0.73 | 1.28 | 56.87 | 57.43 | 56.87 | 947 |
| 1731018540 | 56.675 | 1.68 | 3.05 | 56.675 | 56.675 | 56.675 | 747 |
| 1730931600 | 55 | -0.72 | -1.29 | 55.55 | 55.55 | 55 | 1823 |
| 1730845680 | 55.72 | 1.43 | 2.62 | 55.882 | 56.4 | 55.72 | 2083 |
| 1730759160 | 54.295 | 0.84 | 1.58 | 53.58 | 54.57 | 53.58 | 3266 |
| 1730496180 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1730409780 | 53.45 | -0.58 | -1.07 | 53.385 | 53.45 | 53 | 1730 |
| 1730323500 | 54.03 | 0.17 | 0.32 | 54.03 | 54.03 | 54.03 | 940 |
| 1730237280 | 53.86 | -0.44 | -0.81 | 53.87 | 53.995 | 53.86 | 2102 |
| 1730150880 | 54.3 | 0.19 | 0.35 | 54.3 | 54.3 | 54.3 | 878 |
| 1729891500 | 54.1125 | 0.07 | 0.13 | 54.62 | 54.62 | 54.1125 | 1239 |
| 1729805160 | 54.04 | 0.75 | 1.41 | 54.04 | 54.04 | 54.04 | 738 |
| 1729718940 | 53.29 | -0.24 | -0.45 | 53.295 | 53.295 | 53.29 | 1344 |
| 1729632300 | 53.5315 | 0.34 | 0.64 | 53.2895 | 53.5315 | 52.94 | 831 |
| 1729545600 | 53.19 | -0.65 | -1.21 | 54.53 | 54.53 | 53.19 | 1506 |
| 1729286400 | 53.84 | -1.16 | -2.11 | 53.84 | 53.84 | 53.84 | 883 |
| 1729200000 | 55 | 0 | 0.00 | 55 | 55 | 54.5 | 2038 |
| 1729113960 | 55 | 0.5 | 0.92 | 54.7975 | 55.09 | 54.77 | 1834 |
| 1729027680 | 54.5 | 1.58 | 2.99 | 55 | 55 | 54.5 | 5956 |
| 1728941220 | 52.92 | 0.7 | 1.34 | 52.737 | 52.92 | 52.737 | 816 |
| 1728681900 | 52.22 | 0.62 | 1.20 | 51.67 | 52.22 | 51.67 | 3431 |
| 1728595560 | 51.6 | -0.41 | -0.79 | 51.6 | 51.81 | 51.6 | 948 |
| 1728508800 | 52.01 | -0.59 | -1.12 | 52.57 | 52.57 | 52.01 | 593 |
| 1728422580 | 52.6 | 0.6 | 1.15 | 52.6 | 52.6 | 52.6 | 751 |
| 1728336000 | 52 | 0.66 | 1.28 | 51.62 | 52 | 51.62 | 2681 |
| 1728077220 | 51.343 | 0.3 | 0.58 | 51.38 | 51.53 | 51.005 | 3566 |
| 1727990760 | 51.045 | -0.49 | -0.95 | 51.49 | 51.49 | 51.045 | 680 |
| 1727904000 | 51.5355 | -0.1 | -0.19 | 51.31 | 51.64 | 51.31 | 788 |
| 1727818140 | 51.6325 | -0.03 | -0.05 | 51.792 | 51.792 | 51.32 | 1585 |
| 1727731380 | 51.66 | -0.96 | -1.82 | 51.67 | 51.8135 | 51.44 | 4680 |
| 1727472000 | 52.62 | 0.49 | 0.94 | 52.6 | 52.62 | 51.84 | 12220 |
| 1727386200 | 52.13 | -0.59 | -1.12 | 52.2275 | 52.2275 | 52.09 | 1474 |
| 1727299200 | 52.72 | 0.61 | 1.17 | 52 | 52.72 | 52 | 1208 |
| 1727212800 | 52.1125 | 0.1 | 0.20 | 52.1125 | 52.1125 | 52.1125 | 560 |
| 1727126940 | 52.01 | 1.04 | 2.03 | 51.75 | 52.01 | 51.75 | 941 |
| 1726867200 | 50.975 | -0.86 | -1.65 | 50.97 | 50.975 | 50.675 | 948 |
| 1726781220 | 51.83 | 0.85 | 1.67 | 52 | 52 | 51.83 | 6656 |
| 1726694460 | 50.98 | 0.1 | 0.21 | 50.9115 | 51.26 | 50.66 | 1502 |
| 1726608240 | 50.875 | -0.1 | -0.19 | 50.9125 | 50.9125 | 50.875 | 701 |
| 1726521720 | 50.97 | 0.38 | 0.76 | 50.6 | 51.03 | 50.54 | 5609 |
| 1726262940 | 50.585 | 0.63 | 1.25 | 50.13 | 50.81 | 50.13 | 2004 |
| 1726176540 | 49.96 | 0.98 | 2.00 | 49.6205 | 49.96 | 49.5 | 1011 |
| 1726090140 | 48.98 | -0.67 | -1.35 | 48.79 | 49.1675 | 48.79 | 2026 |
| 1726003500 | 49.65 | 0.33 | 0.67 | 49.4 | 49.65 | 49.4 | 858 |
| 1725917160 | 49.32 | 0.63 | 1.29 | 48.99 | 49.32 | 48.98 | 1236 |
| 1725658020 | 48.69 | -0.21 | -0.43 | 49.65 | 49.65 | 48.31 | 2643 |
| 1725571440 | 48.9 | -1.13 | -2.25 | 49.33 | 49.33 | 48.69 | 14065 |
| 1725485040 | 50.0275 | -0.97 | -1.91 | 50.39 | 50.39 | 50.0275 | 6455 |
| 1725398880 | 51 | -1.42 | -2.71 | 51.982 | 51.982 | 51 | 2166 |
| 1725053340 | 52.42 | 1.03 | 2.00 | 51.7 | 52.42 | 51.7 | 1853 |
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
