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 | 5.7407 | 2.13893960282 | 268.39 | 277.77 | 267.88 | 5299 | 274.12668374 | SP |
| 4 | 6.1107 | 2.27994179539 | 268.02 | 277.77 | 267.1 | 5631 | 272.8968341 | SP |
| 12 | 32.6007 | 13.4975779406 | 241.53 | 277.77 | 234.94 | 11052 | 264.67949048 | SP |
| 26 | 25.5857 | 10.2941921986 | 248.545 | 277.77 | 234.94 | 10662 | 258.1751499 | SP |
| 52 | 57.3329 | 26.4453329323 | 216.7978 | 277.77 | 215.7 | 8448 | 250.28412005 | SP |
| 156 | 108.3207 | 65.3282069839 | 165.81 | 277.77 | 154.02 | 9843 | 212.18600011 | SP |
| 260 | 106.4139 | 63.4485632924 | 167.7168 | 277.77 | 136.43 | 11098 | 189.02035499 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 274.1307 | 2.08 | 0.76 | 274.45 | 274.45 | 273.5 | 3321 |
| 1781735400 | 272.0513 | -3.51 | -1.27 | 275.92 | 276.2 | 272.0513 | 9083 |
| 1781649000 | 275.5616 | -1.32 | -0.48 | 276.64999 | 277.43 | 275.37 | 7874 |
| 1781562600 | 276.88 | 3.32 | 1.21 | 277.39 | 277.77 | 276.86 | 5255 |
| 1781303400 | 273.5591 | 1.55 | 0.57 | 272.58999 | 274.41 | 272.58999 | 1386 |
| 1781217000 | 272.0093 | 4.91 | 1.84 | 268.39 | 272.0093 | 267.88 | 2895 |
| 1781130600 | 267.1 | -3.56 | -1.32 | 269.22 | 271.55 | 267.1 | 14146 |
| 1781044200 | 270.663 | -0.03 | -0.01 | 272.35 | 272.5 | 268.43 | 4702 |
| 1780957800 | 270.6886 | 0.5 | 0.18 | 272.48 | 272.48 | 270.6886 | 2506 |
| 1780698600 | 270.19 | -6.08 | -2.20 | 274.32 | 274.32 | 269.51 | 961 |
| 1780612200 | 276.2697 | 1.61 | 0.58 | 273.83999 | 276.39999 | 273.83999 | 2451 |
| 1780525800 | 274.664 | -1.85 | -0.67 | 275.97 | 275.97 | 274.664 | 1071 |
| 1780439400 | 276.51 | 1.05 | 0.38 | 275.08 | 276.64 | 275.08 | 5533 |
| 1780353000 | 275.46159 | 0.38 | 0.14 | 274.5 | 275.92 | 274.39 | 3982 |
| 1780093800 | 275.08569 | 0.33 | 0.12 | 275.02499 | 275.57 | 274.66 | 12688 |
| 1780007400 | 274.7507 | 1.34 | 0.49 | 272.91 | 274.87 | 272.91 | 2979 |
| 1779921000 | 273.4126 | -0.11 | -0.04 | 273.68 | 273.7 | 273.4126 | 13598 |
| 1779834600 | 273.5187 | 1.98 | 0.73 | 273.14999 | 273.67 | 272.89999 | 6365 |
| 1779489000 | 271.54 | 1.48 | 0.55 | 270.27 | 272.1001 | 270.27 | 7026 |
| 1779402600 | 270.0584 | 0.75 | 0.28 | 268.02 | 270.12 | 268.02 | 2480 |
| 1779316200 | 269.3059 | 3.44 | 1.29 | 266.67 | 269.38 | 266.67 | 4538 |
| 1779229800 | 265.8675 | -1.95 | -0.73 | 266.44 | 267.45 | 265.8675 | 9991 |
| 1779143400 | 267.8207 | 0.12 | 0.04 | 267.97 | 268.2026 | 267.20999 | 2790 |
| 1778884200 | 267.7043 | -3.45 | -1.27 | 268.47 | 268.73 | 267.7043 | 2645 |
| 1778797800 | 271.1532 | 1.75 | 0.65 | 269.89999 | 272.04 | 269.89999 | 8966 |
| 1778711400 | 269.4067 | 0.8 | 0.30 | 268.79 | 269.64999 | 267.68 | 5913 |
| 1778625000 | 268.61 | -0.6 | -0.22 | 268.6 | 268.61 | 266.51 | 4826 |
| 1778538600 | 269.2112 | 0.01 | 0.00 | 268.81 | 270.02 | 268.81 | 5706 |
| 1778279400 | 269.2 | 1.94 | 0.73 | 268.605 | 269.295 | 268.605 | 11861 |
| 1778193000 | 267.26 | -1.79 | -0.66 | 268.62 | 268.89999 | 267.02 | 9551 |
| 1778106600 | 269.0473 | 3.5 | 1.32 | 267.22 | 269.0473 | 267.22 | 14793 |
| 1778020200 | 265.5443 | 2.44 | 0.93 | 264.62 | 265.89999 | 264.62 | 27091 |
| 1777933800 | 263.1089 | -1.52 | -0.57 | 264.08999 | 265.0095 | 262.58 | 19887 |
| 1777674600 | 264.63 | 0.41 | 0.15 | 264.98 | 265.54 | 264.63 | 7581 |
| 1777588200 | 264.2237 | 3.32 | 1.27 | 261.95999 | 264.38 | 261.95999 | 300124 |
| 1777501800 | 260.9015 | -0.65 | -0.25 | 261.52 | 261.52 | 259.97 | 8216 |
| 1777415400 | 261.5466 | -1.27 | -0.48 | 261.47 | 261.97 | 261.0301 | 10754 |
| 1777329000 | 262.813 | 0.55 | 0.21 | 261.74 | 262.89 | 261.74 | 5419 |
| 1777069800 | 262.2598 | 1.21 | 0.46 | 262.12 | 262.31 | 261.2801 | 2270 |
| 1776983400 | 261.0475 | -0.77 | -0.29 | 260.82 | 262.02999 | 260.42 | 8133 |
| 1776897000 | 261.81959 | 1.71 | 0.66 | 262.11 | 262.289 | 261.45 | 4280 |
| 1776810600 | 260.1123 | -1.56 | -0.60 | 262.6 | 262.6 | 260.06 | 3720 |
| 1776724200 | 261.6695 | 0.01 | 0.00 | 261.02999 | 261.6695 | 261.02999 | 2388 |
| 1776465000 | 261.6632 | 3.45 | 1.34 | 259.76 | 262.3 | 259.76 | 1592 |
| 1776378600 | 258.2157 | 0.75 | 0.29 | 257.66 | 258.2157 | 257.66 | 2695 |
| 1776292200 | 257.47 | 1.36 | 0.53 | 256.54 | 257.47 | 255.81 | 5633 |
| 1776205800 | 256.1123 | 2.25 | 0.88 | 254.5 | 256.26 | 254.5 | 3014 |
| 1776119400 | 253.8671 | 2.76 | 1.10 | 250.37 | 253.8671 | 250.31 | 1999 |
| 1775860200 | 251.1105 | -0.86 | -0.34 | 252.465 | 252.465 | 251.04 | 1639 |
| 1775773800 | 251.97 | 1.41 | 0.56 | 250.35 | 252.24 | 249.9 | 1406 |
| 1775687400 | 250.5607 | 5.94 | 2.43 | 251.31 | 251.31 | 249.81 | 3109 |
| 1775601000 | 244.6216 | 0.1 | 0.04 | 243.94 | 244.6216 | 242.56 | 2367 |
| 1775514600 | 244.5233 | 1.06 | 0.44 | 243.32 | 244.5233 | 243.32 | 5353 |
| 1775169000 | 243.4636 | 0.44 | 0.18 | 239.8 | 244.11 | 239.8 | 3183 |
| 1775082600 | 243.02 | 1.65 | 0.68 | 242.72 | 244.14 | 242.72 | 8132 |
| 1774996200 | 241.367 | 6.22 | 2.64 | 237.99 | 241.367 | 237.99 | 4670 |
| 1774909800 | 235.1505 | -0.94 | -0.40 | 237.98 | 237.98 | 234.94 | 2065 |
| 1774650600 | 236.0911 | -3.89 | -1.62 | 238.68 | 238.68 | 236.0911 | 1518 |
| 1774564200 | 239.98 | -3.4 | -1.40 | 241.53 | 243.25 | 239.98 | 4235 |
| 1774477800 | 243.383 | 1.62 | 0.67 | 243.81 | 244.295 | 243.11 | 2688 |
| 1774391400 | 241.7643 | -0.37 | -0.15 | 240.49 | 242.9 | 240.49 | 3423 |
| 1774305000 | 242.1376 | 3.37 | 1.41 | 242.02 | 243.8 | 241.95 | 9787 |
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.
