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 | -13.01 | -1.72800807555 | 752.89 | 753.69 | 735.75 | 15371696 | 744.09966915 | SP |
| 4 | -14.53 | -1.92600840392 | 754.41 | 764 | 725.95 | 13398241 | 747.25240155 | SP |
| 12 | 83.05 | 12.6440631518 | 656.83 | 764 | 648.08 | 7992414 | 731.68753294 | SP |
| 26 | 48.91 | 7.07845492568 | 690.97 | 764 | 632.14 | 8534787 | 702.21444625 | SP |
| 52 | 132.69 | 21.8531266984 | 607.19 | 764 | 606.31 | 7842658 | 684.72632185 | SP |
| 156 | 304.99 | 70.1303777967 | 434.89 | 764 | 411.02 | 6101599 | 596.87746418 | SP |
| 260 | 313.19 | 73.3998921934 | 426.69 | 764 | 349.53 | 5727496 | 533.08155801 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 737.14 | -10.64 | -1.42 | 737.15 | 743.02 | 735.75 | 15550933 |
| 1782167400 | 747.78 | -2.33 | -0.31 | 751.16 | 753.66 | 746.58 | 16434059 |
| 1781821800 | 750.11 | 7.5 | 1.01 | 751.25 | 751.71 | 747.2701 | 12225931 |
| 1781735400 | 742.61 | -9.4 | -1.25 | 752.89 | 753.69 | 740.72 | 17275860 |
| 1781649000 | 752.01 | -4.34 | -0.57 | 756.16 | 757.002 | 751.46 | 25044163 |
| 1781562600 | 756.35 | 11.21 | 1.50 | 753.35 | 758.27 | 753.332 | 12695289 |
| 1781303400 | 745.14 | 4.09 | 0.55 | 744.23 | 747.95 | 738.5 | 9510449 |
| 1781217000 | 741.05 | 12.13 | 1.66 | 732.2 | 743.47 | 727.81 | 25283306 |
| 1781130600 | 728.92 | -11.83 | -1.60 | 736.89 | 741.83 | 728.74 | 20056699 |
| 1781044200 | 740.75 | -1.91 | -0.26 | 747.14 | 750.42 | 725.95 | 19890285 |
| 1780957800 | 742.66 | 1.75 | 0.24 | 746.87 | 748.85 | 741.69 | 7677652 |
| 1780698600 | 740.91 | -19.92 | -2.62 | 755.9 | 756.38 | 738.98 | 9670582 |
| 1780612200 | 760.83 | 3.58 | 0.47 | 755.67 | 761.905 | 755 | 4666055 |
| 1780525800 | 757.25 | -5.81 | -0.76 | 761.74 | 762.36 | 757.13 | 10076930 |
| 1780439400 | 763.06 | 1.04 | 0.14 | 760.59 | 764 | 760.3601 | 3519267 |
| 1780353000 | 762.02 | 1.97 | 0.26 | 758.99 | 763.93 | 758.3468 | 5892620 |
| 1780093800 | 760.05 | 1.88 | 0.25 | 759.47 | 761.65 | 758.29 | 10833976 |
| 1780007400 | 758.17 | 4 | 0.53 | 753.77 | 758.72 | 752.77 | 22774070 |
| 1779921000 | 754.17 | 0.14 | 0.02 | 754.41 | 754.88 | 751.78 | 5326301 |
| 1779834600 | 754.03 | 4.89 | 0.65 | 753.59 | 755.68 | 751.88 | 3370438 |
| 1779489000 | 749.14 | 2.96 | 0.40 | 749.59 | 752.5 | 747.9524 | 2507987 |
| 1779402600 | 746.18 | 1.39 | 0.19 | 742.08 | 748.3 | 740.62 | 5422060 |
| 1779316200 | 744.79 | 7.6 | 1.03 | 739.07 | 745.28 | 737.32 | 3872242 |
| 1779229800 | 737.19 | -4.72 | -0.64 | 738.23 | 741.06 | 734.97 | 4368675 |
| 1779143400 | 741.91 | -0.54 | -0.07 | 743.32 | 744.88 | 736.8 | 5009384 |
| 1778884200 | 742.45 | -9.11 | -1.21 | 745.27 | 746.95 | 741.4 | 4891760 |
| 1778797800 | 751.56 | 5.82 | 0.78 | 747.15 | 753.02 | 747.07 | 5439622 |
| 1778711400 | 745.74 | 4.13 | 0.56 | 741.89 | 747.38 | 738.925 | 4157248 |
| 1778625000 | 741.61 | -1.14 | -0.15 | 740.3 | 742.29 | 735.22 | 4481900 |
| 1778538600 | 742.75 | 1.78 | 0.24 | 739.92 | 744.22 | 739.91 | 5334975 |
| 1778279400 | 740.97 | 6.01 | 0.82 | 738.39 | 741.5 | 738.02 | 3500419 |
| 1778193000 | 734.96 | -2.45 | -0.33 | 738.54 | 739.535 | 733.15 | 4095524 |
| 1778106600 | 737.41 | 10.43 | 1.43 | 731.58 | 738.04 | 731.19 | 11593342 |
| 1778020200 | 726.98 | 5.59 | 0.77 | 725.13 | 728.385 | 724.87 | 8404690 |
| 1777933800 | 721.39 | -2.62 | -0.36 | 723.41 | 725.45 | 718.34 | 3582919 |
| 1777674600 | 724.01 | 1.94 | 0.27 | 724.55 | 728.25 | 723.8 | 4461007 |
| 1777588200 | 722.07 | 7.18 | 1.00 | 717.95 | 723.15 | 713.76 | 7563610 |
| 1777501800 | 714.89 | -0.07 | -0.01 | 714.25 | 715.48 | 711.66 | 4265680 |
| 1777415400 | 714.96 | -3.54 | -0.49 | 715.08 | 716.17 | 712.5575 | 3513466 |
| 1777329000 | 718.5 | 1.22 | 0.17 | 716.5 | 718.95 | 715.6107 | 2977923 |
| 1777069800 | 717.28 | 5.54 | 0.78 | 714.06 | 717.77 | 712.3204 | 4469949 |
| 1776983400 | 711.74 | -2.82 | -0.39 | 712.74 | 715.64 | 705.5701 | 5715015 |
| 1776897000 | 714.56 | 7.33 | 1.04 | 712.37 | 714.89 | 711.5 | 4135240 |
| 1776810600 | 707.23 | -4.86 | -0.68 | 713.52 | 714.545 | 705.9 | 4304945 |
| 1776724200 | 712.09 | -1.27 | -0.18 | 712.06 | 713.17 | 709.39 | 5033944 |
| 1776465000 | 713.36 | 8.62 | 1.22 | 709.39 | 715.6599 | 709.0401 | 4925962 |
| 1776378600 | 704.74 | 1.55 | 0.22 | 704.32 | 706 | 701.77 | 4768014 |
| 1776292200 | 703.19 | 5.5 | 0.79 | 698.47 | 703.61 | 697.49 | 4347366 |
| 1776205800 | 697.69 | 8.15 | 1.18 | 690.86 | 697.77 | 690.85 | 3894100 |
| 1776119400 | 689.54 | 6.92 | 1.01 | 680.52 | 689.83 | 679.73 | 10886785 |
| 1775860200 | 682.62 | -0.39 | -0.06 | 684.42 | 685.17 | 681.56 | 3007942 |
| 1775773800 | 683.01 | 4.02 | 0.59 | 677.93 | 684.26 | 676.9 | 4800278 |
| 1775687400 | 678.99 | 16.61 | 2.51 | 679.47 | 680.19 | 674.55 | 7065083 |
| 1775601000 | 662.38 | 0.52 | 0.08 | 659.61 | 662.54999 | 654.05999 | 4051598 |
| 1775514600 | 661.86 | 2.9 | 0.44 | 658.85 | 662.67499 | 658.57 | 3205574 |
| 1775169000 | 658.96 | 0.9 | 0.14 | 649.35 | 660.95 | 648.08 | 10382055 |
| 1775082600 | 658.05999 | 4.85 | 0.74 | 656.83 | 661.52 | 655.985 | 13130329 |
| 1774996200 | 653.21 | 18.28 | 2.88 | 641.855 | 654.5 | 640.89 | 10628438 |
| 1774909800 | 634.92999 | -2.06 | -0.32 | 642.98 | 643.28 | 632.14 | 10208956 |
| 1774650600 | 636.99 | -11.02 | -1.70 | 645.47 | 645.57 | 636 | 7247497 |
| 1774564200 | 648.01 | -11.73 | -1.78 | 654.98 | 657.79999 | 647.69 | 5852559 |
| 1774477800 | 659.74 | 3.51 | 0.53 | 661.63 | 663.87 | 657.2 | 19650344 |
| 1774391400 | 656.23 | -2.11 | -0.32 | 654.25 | 660 | 652.84 | 14791846 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
