Premium
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 | -27 | -3.00601202405 | 898.2 | 913.4 | 870.4 | 2116445 | 892.13158706 | DE |
| 4 | -8.6 | -0.977494885201 | 879.8 | 913.4 | 851.2 | 2643579 | 880.27521533 | DE |
| 12 | -24.6 | -2.7461486939 | 895.8 | 949 | 851.2 | 2364440 | 896.50370087 | DE |
| 26 | 26.4 | 3.125 | 844.8 | 949 | 827.6 | 2908998 | 890.84740374 | DE |
| 52 | 147 | 20.2982601491 | 724.2 | 949 | 675.4 | 3367244 | 847.38360953 | DE |
| 156 | -376.3 | -30.1643286573 | 1247.5 | 1508 | 669.2 | 3281613 | 928.81763978 | DE |
| 260 | 87.2 | 11.1224489796 | 784 | 1508 | 641.8 | 3180529 | 927.38918836 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 871.2 | -18.6 | -2.09 | 886.4 | 887.8 | 870.4 | 8007242 |
| 1726763400 | 889.8 | 11.4 | 1.30 | 888.8 | 894.6 | 883.2 | 1886850 |
| 1726677000 | 878.4 | -12 | -1.35 | 888.8 | 889 | 878.4 | 2265333 |
| 1726590600 | 890.4 | -14 | -1.55 | 912.6 | 912.6 | 888.8 | 3692160 |
| 1726504200 | 904.4 | -5.6 | -0.62 | 910 | 913.4 | 904 | 1253992 |
| 1726245000 | 910 | 11 | 1.22 | 898.2 | 913.4 | 897.2 | 1483891 |
| 1726158600 | 899 | 14.4 | 1.63 | 893.2 | 899.4 | 890 | 2420716 |
| 1726072200 | 884.6 | -6 | -0.67 | 894.6 | 894.6 | 879.2 | 1631397 |
| 1725985800 | 890.6 | 8.8 | 1.00 | 878.2 | 893 | 877.8 | 4449104 |
| 1725899400 | 881.8 | 4.4 | 0.50 | 882 | 882.4 | 868.6 | 915288 |
| 1725640200 | 877.4 | 7.4 | 0.85 | 870.8 | 883.4 | 868.2 | 2305696 |
| 1725553800 | 870 | 0.6 | 0.07 | 873.2 | 875 | 868.2 | 3667359 |
| 1725467400 | 869.4 | -10.6 | -1.20 | 865 | 873 | 851.2 | 8719542 |
| 1725381000 | 880 | -0.8 | -0.09 | 882.8 | 887.4 | 865.6 | 1199320 |
| 1725294600 | 880.8 | 9.6 | 1.10 | 874 | 883.4 | 869.4 | 1267796 |
| 1725035400 | 871.2 | 11 | 1.28 | 864 | 877.4 | 864 | 5733420 |
| 1724949000 | 860.2 | -16.8 | -1.92 | 881 | 884.4 | 860.2 | 1836044 |
| 1724862600 | 877 | -3.6 | -0.41 | 883 | 883.4 | 876.4 | 1074612 |
| 1724776200 | 880.6 | -3 | -0.34 | 886.6 | 892.6 | 878.6 | 2893515 |
| 1724430600 | 883.6 | 7.2 | 0.82 | 879.8 | 887.6 | 875.8 | 1531964 |
| 1724344200 | 876.4 | -0.6 | -0.07 | 876 | 885.2 | 875 | 3960194 |
| 1724257800 | 877 | 3.6 | 0.41 | 872.6 | 879.8 | 863.2 | 3436406 |
| 1724171400 | 873.4 | -22.6 | -2.52 | 882.4 | 888 | 870.6 | 3214713 |
| 1724085000 | 896 | 8.6 | 0.97 | 886.4 | 900.8 | 886.4 | 1049675 |
| 1723825800 | 887.4 | -12.6 | -1.40 | 900 | 900 | 884.4 | 1974898 |
| 1723739400 | 900 | -3.8 | -0.42 | 906.8 | 908.8 | 896 | 1197439 |
| 1723653000 | 903.8 | 12 | 1.35 | 898.6 | 904.8 | 896 | 1288935 |
| 1723566600 | 891.8 | 7.2 | 0.81 | 886.8 | 893 | 882 | 1269806 |
| 1723480200 | 884.6 | -8.6 | -0.96 | 895.4 | 900 | 881.2 | 745711 |
| 1723221000 | 893.2 | 10.2 | 1.16 | 885.6 | 898.4 | 883.6 | 1109266 |
| 1723134600 | 883 | -17.6 | -1.95 | 885 | 886.2 | 871.2 | 1895075 |
| 1723048200 | 900.6 | 11.4 | 1.28 | 895.2 | 901.6 | 888 | 1794806 |
| 1722961800 | 889.2 | -8.2 | -0.91 | 901.8 | 907.2 | 881.2 | 1723189 |
| 1722875400 | 897.4 | -28 | -3.03 | 905 | 905.8 | 881.2 | 3851613 |
| 1722616200 | 925.4 | 1.4 | 0.15 | 917 | 944 | 906.8 | 5448948 |
| 1722529800 | 924 | 8.2 | 0.90 | 915.8 | 941.4 | 915.2 | 2376769 |
| 1722443400 | 915.8 | 2.8 | 0.31 | 924.4 | 932 | 915.8 | 1988524 |
| 1722357000 | 913 | 2.8 | 0.31 | 909.6 | 918.4 | 907 | 4504392 |
| 1722270600 | 910.2 | 18.2 | 2.04 | 900 | 923.6 | 900 | 2575874 |
| 1722011400 | 892 | -15.2 | -1.68 | 904 | 906.8 | 874 | 2356997 |
| 1721925000 | 907.2 | 6 | 0.67 | 886.6 | 907.2 | 885.2 | 2553097 |
| 1721838600 | 901.2 | -4.2 | -0.46 | 899.2 | 904.2 | 889.6 | 1482388 |
| 1721752200 | 905.4 | -17 | -1.84 | 919.2 | 919.2 | 900.2 | 3919480 |
| 1721665800 | 922.4 | 14.2 | 1.56 | 914 | 929.4 | 914 | 5069122 |
| 1721406600 | 908.2 | -17 | -1.84 | 920.6 | 923.2 | 908.2 | 1893545 |
| 1721320200 | 925.2 | -5.8 | -0.62 | 936.4 | 937.8 | 925.2 | 1870497 |
| 1721233800 | 931 | -9.6 | -1.02 | 939.6 | 939.6 | 926 | 1558858 |
| 1721147400 | 940.6 | -2.6 | -0.28 | 938.8 | 948.6 | 935.6 | 1135981 |
| 1721061000 | 943.2 | 4.6 | 0.49 | 933.2 | 943.2 | 928.6 | 1309018 |
| 1720801800 | 938.6 | -7.6 | -0.80 | 947.8 | 949 | 932.2 | 1095681 |
| 1720715400 | 946.2 | 21.2 | 2.29 | 929.2 | 947 | 925.6 | 2338171 |
| 1720629000 | 925 | 18.8 | 2.07 | 910 | 932.6 | 909.4 | 2054758 |
| 1720542600 | 906.2 | 5.8 | 0.64 | 901.4 | 915.4 | 900 | 1976958 |
| 1720456200 | 900.4 | -12.2 | -1.34 | 910.2 | 916.8 | 900.4 | 2022620 |
| 1720197000 | 912.6 | 5.4 | 0.60 | 911.8 | 920 | 906.4 | 1550276 |
| 1720110600 | 907.2 | 1 | 0.11 | 908.4 | 915.4 | 904 | 1159744 |
| 1720024200 | 906.2 | 16.2 | 1.82 | 897.2 | 909.8 | 896.8 | 2328127 |
| 1719937800 | 890 | -1 | -0.11 | 885.4 | 896 | 885.4 | 1760779 |
| 1719851400 | 891 | -7.2 | -0.80 | 909 | 915 | 891 | 2564572 |
| 1719592200 | 898.2 | 5 | 0.56 | 895.8 | 900.2 | 891.2 | 1867049 |
| 1719505800 | 893.2 | 0.8 | 0.09 | 897.6 | 900.6 | 886.8 | 1320428 |
| 1719419400 | 892.4 | -9.8 | -1.09 | 905.4 | 908.8 | 887.4 | 3045391 |
| 1719333000 | 902.2 | -5.2 | -0.57 | 908.6 | 914.2 | 897.8 | 2128003 |
| 1719246600 | 907.4 | 14.4 | 1.61 | 894.4 | 909.6 | 889 | 2618018 |
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
