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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738170900 | 179.7 | 3.4 | 1.93 | 177.2 | 183.2 | 176.6 | 11734 |
| 1738084500 | 176.3 | -1.6 | -0.90 | 177.1 | 177.1 | 172.4 | 15519 |
| 1737998100 | 177.9 | 2.2 | 1.25 | 175.6 | 179.1 | 173.9 | 4287 |
| 1737738900 | 175.7 | 1.2 | 0.69 | 176.7 | 179.9 | 173.9 | 8461 |
| 1737652500 | 174.5 | 2.4 | 1.39 | 172.9 | 175 | 172.1 | 6646 |
| 1737566100 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
| 1737479700 | 172.1 | 1.9 | 1.12 | 169.5 | 172.1 | 168.5 | 2772 |
| 1737393300 | 170.2 | -2 | -1.16 | 171 | 171.8 | 168.9 | 9220 |
| 1737134100 | 172.2 | 4.2 | 2.50 | 167.9 | 176 | 167.9 | 9627 |
| 1737047700 | 168 | 2.2 | 1.33 | 166.8 | 168 | 164.19999 | 6436 |
| 1736961300 | 165.8 | 3.8 | 2.35 | 164.69999 | 167.6 | 162.19999 | 6048 |
| 1736874900 | 162 | -0.1 | -0.06 | 163.19999 | 163.5 | 157.6 | 12172 |
| 1736788500 | 162.1 | -0.5 | -0.31 | 162.6 | 163.8 | 161.5 | 8716 |
| 1736529300 | 162.6 | -5.3 | -3.16 | 167.69999 | 168.75 | 162.3 | 4922 |
| 1736442900 | 167.9 | 1.5 | 0.90 | 167.8 | 168.7 | 166.35 | 2103 |
| 1736356500 | 166.4 | -1.2 | -0.72 | 168.4 | 168.95 | 163 | 2197 |
| 1736270100 | 167.6 | 0.7 | 0.42 | 169.5 | 176.2 | 167 | 38702 |
| 1736183700 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 0 |
| 1735924500 | 166.9 | -1.8 | -1.07 | 167.69999 | 168.6 | 166.9 | 3317 |
| 1735838100 | 168.7 | 1.8 | 1.08 | 169.2 | 169.2 | 165.65 | 11874 |
| 1735751700 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 0 |
| 1735665300 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 0 |
| 1735578900 | 166.9 | -0.6 | -0.36 | 166.19999 | 167.9 | 165.6 | 1522 |
| 1735319700 | 167.5 | 2.4 | 1.45 | 167 | 168.1 | 166.9 | 3177 |
| 1735233300 | 165.1 | 0 | 0.00 | 165.1 | 165.1 | 165.1 | 0 |
| 1735146900 | 165.1 | 0 | 0.00 | 165.1 | 165.1 | 165.1 | 0 |
| 1735060500 | 165.1 | 0 | 0.00 | 165.1 | 165.1 | 165.1 | 0 |
| 1734974100 | 165.1 | -1.9 | -1.14 | 165.19999 | 166.19999 | 165 | 2439 |
| 1734714900 | 167 | 1.5 | 0.91 | 164.5 | 167.1 | 163.6 | 10334 |
| 1734628500 | 165.5 | -4.9 | -2.88 | 169.2 | 169.3 | 165.4 | 4099 |
| 1734542100 | 170.4 | 2.2 | 1.31 | 168.1 | 170.9 | 168.1 | 5615 |
| 1734455700 | 168.2 | -2.1 | -1.23 | 170.4 | 170.4 | 167.19999 | 8971 |
| 1734369300 | 170.3 | -0.7 | -0.41 | 168.9 | 171.2 | 168.3 | 5968 |
| 1734110100 | 171 | -2.6 | -1.50 | 175.2 | 176.6 | 171 | 15018 |
| 1734023700 | 173.6 | 0.3 | 0.17 | 174.1 | 174.4 | 172.9 | 11507 |
| 1733937300 | 173.3 | -0.1 | -0.06 | 173.1 | 174.25 | 171.45 | 7709 |
| 1733850900 | 173.4 | -0.6 | -0.34 | 174.2 | 174.35 | 172.05 | 12967 |
| 1733764500 | 174 | -2.2 | -1.25 | 175.8 | 176.5 | 172.5 | 3668 |
| 1733505300 | 176.2 | 3 | 1.73 | 173 | 176.7 | 173 | 19723 |
| 1733418900 | 173.2 | -5.5 | -3.08 | 177.9 | 177.9 | 172.3 | 5256 |
| 1733332500 | 178.7 | 4.4 | 2.52 | 175.5 | 178.7 | 175.35 | 12321 |
| 1733246100 | 174.3 | -1.8 | -1.02 | 176.2 | 176.35 | 173.3 | 6513 |
| 1733159700 | 176.1 | 0.8 | 0.46 | 174.5 | 177.1 | 173.6 | 8417 |
| 1732900500 | 175.3 | 0.4 | 0.23 | 174.4 | 175.35 | 173.4 | 22534 |
| 1732814100 | 174.9 | -1.7 | -0.96 | 177.3 | 177.4 | 173.85 | 19587 |
| 1732727700 | 176.6 | 5.1 | 2.97 | 172.9 | 177.1 | 172.4 | 12450 |
| 1732641300 | 171.5 | -7.1 | -3.98 | 176.9 | 176.9 | 171.2 | 12521 |
| 1732554900 | 178.6 | 0.2 | 0.11 | 182.7 | 183.3 | 177.85 | 14184 |
| 1732295700 | 178.4 | 2.8 | 1.59 | 176.8 | 180.85 | 176.8 | 4427 |
| 1732209300 | 175.6 | -0.3 | -0.17 | 176.5 | 176.5 | 173.3 | 4108 |
| 1732122900 | 175.9 | -2.8 | -1.57 | 179.9 | 179.9 | 175.3 | 8613 |
| 1732036500 | 178.7 | 0.6 | 0.34 | 181.3 | 181.3 | 175.5 | 4908 |
| 1731950100 | 178.1 | -3.9 | -2.14 | 180.7 | 181.2 | 178.1 | 4777 |
| 1731690900 | 182 | -2 | -1.09 | 182.2 | 184.4 | 181.7 | 5607 |
| 1731604500 | 184 | 0 | 0.00 | 183.4 | 185.6 | 182.7 | 4205 |
| 1731518100 | 184 | -2.8 | -1.50 | 186.6 | 186.6 | 182 | 5767 |
| 1731431700 | 186.8 | -5.9 | -3.06 | 189.6 | 191.3 | 186.3 | 8343 |
| 1731345300 | 192.7 | 1.7 | 0.89 | 193.1 | 195.1 | 192.7 | 9209 |
| 1731086100 | 191 | 5.3 | 2.85 | 186.6 | 192.1 | 185 | 6589 |
| 1730999700 | 185.7 | 4.9 | 2.71 | 185.9 | 188.7 | 184.6 | 7649 |
| 1730913300 | 180.8 | -3.2 | -1.74 | 184.3 | 187.5 | 179 | 5318 |
| 1730826900 | 184 | -0.8 | -0.43 | 186.6 | 186.6 | 182.6 | 4235 |
| 1730740500 | 184.8 | 2.3 | 1.26 | 183.8 | 186.2 | 181.6 | 11624 |
| 1730481300 | 182.5 | 3.2 | 1.78 | 181.3 | 184.8 | 179.5 | 4278 |
| 1730394900 | 179.3 | -0.4 | -0.22 | 181.8 | 183.5 | 178.1 | 5911 |
| 1730308500 | 179.7 | -0.7 | -0.39 | 180.9 | 182.35 | 178.9 | 13153 |
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
