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 |
|---|---|---|---|---|---|---|---|
| 1738343700 | 254 | 3.3 | 1.32 | 250.65 | 254.8 | 249.75 | 2083 |
| 1738257300 | 250.7 | 0 | 0.00 | 251.1 | 253.175 | 248.7 | 3036 |
| 1738170900 | 250.7 | 2.55 | 1.03 | 250.5 | 255.1 | 249.85 | 1255 |
| 1738084500 | 248.15 | 2.45 | 1.00 | 248.8 | 249.825 | 247.2 | 1321 |
| 1737998100 | 245.7 | -3.3 | -1.33 | 245.5 | 247.85 | 242.8 | 3566 |
| 1737738900 | 249 | -0.6 | -0.24 | 247.8 | 250.35 | 246.925 | 2484 |
| 1737652500 | 249.6 | -1 | -0.40 | 246.1 | 252.2 | 246.1 | 9217 |
| 1737566100 | 250.6 | 0 | 0.00 | 250.6 | 250.6 | 250.6 | 0 |
| 1737479700 | 250.6 | 2.95 | 1.19 | 248.85 | 251.5 | 247.5 | 4527 |
| 1737393300 | 247.64779 | -2.3 | -0.92 | 249.95 | 250.35 | 246.4 | 2693 |
| 1737134100 | 249.95 | -3.5 | -1.38 | 254.65 | 254.65 | 249.95 | 13078 |
| 1737047700 | 253.45 | -0.45 | -0.18 | 253.95 | 253.95 | 250.55 | 3703 |
| 1736961300 | 253.9 | 5.05 | 2.03 | 250.2 | 254.7 | 246.95 | 17146 |
| 1736874900 | 248.85 | -2.2 | -0.88 | 252 | 254.25 | 247.45 | 4675 |
| 1736788500 | 251.05 | -13.2 | -5.00 | 260.7 | 262.1 | 250.6 | 8158 |
| 1736529300 | 264.25 | 1 | 0.38 | 266.55 | 267.3 | 263.45 | 3738 |
| 1736442900 | 263.25 | -5 | -1.86 | 266.7 | 268 | 262.05 | 3244 |
| 1736356500 | 268.25 | 2.7 | 1.02 | 267.2 | 269.475 | 265 | 6030 |
| 1736270100 | 265.55 | -9.05 | -3.30 | 275.39999 | 278.5 | 264.64999 | 3835 |
| 1736183700 | 274.6 | 0 | 0.00 | 274.6 | 274.6 | 274.6 | 0 |
| 1735924500 | 274.6 | -7.7 | -2.73 | 279.89999 | 280.3 | 273.25 | 10249 |
| 1735838100 | 282.3 | 5.65 | 2.04 | 279.85 | 284.64999 | 279.85 | 2588 |
| 1735751700 | 276.64999 | 0 | 0.00 | 276.64999 | 276.64999 | 276.64999 | 0 |
| 1735665300 | 276.64999 | 0 | 0.00 | 276.64999 | 276.64999 | 276.64999 | 0 |
| 1735578900 | 276.64999 | -0.4 | -0.14 | 274.55 | 277.64999 | 274.5 | 3922 |
| 1735319700 | 277.05 | 2 | 0.73 | 273.85 | 278.2 | 273.85 | 4281 |
| 1735233300 | 275.05 | 0 | 0.00 | 275.05 | 275.05 | 275.05 | 0 |
| 1735146900 | 275.05 | 0 | 0.00 | 275.05 | 275.05 | 275.05 | 0 |
| 1735060500 | 275.05 | 0 | 0.00 | 275.05 | 275.05 | 275.05 | 0 |
| 1734974100 | 275.05 | 1.85 | 0.68 | 271.55 | 277 | 271.55 | 2665 |
| 1734714900 | 273.2 | 0.95 | 0.35 | 269.95 | 273.2 | 266.77499 | 11109 |
| 1734628500 | 272.25 | -2.05 | -0.75 | 272.64999 | 274 | 267.75 | 8141 |
| 1734542100 | 274.3 | 2.55 | 0.94 | 270.6 | 274.64999 | 270.05 | 4091 |
| 1734455700 | 271.75 | 5.05 | 1.89 | 266.3 | 272.55 | 266.3 | 2160 |
| 1734369300 | 266.7 | -6.65 | -2.43 | 270.89999 | 270.89999 | 265 | 4632 |
| 1734110100 | 273.35 | -4.75 | -1.71 | 264.7 | 281.05 | 264.7 | 5126 |
| 1734023700 | 278.1 | 1.3 | 0.47 | 271.14999 | 283.39999 | 258.7 | 10515 |
| 1733937300 | 276.8 | -5.85 | -2.07 | 283.2 | 283.2 | 276.8 | 6707 |
| 1733850900 | 282.64999 | -1.65 | -0.58 | 283.45 | 285.75 | 282.35 | 5619 |
| 1733764500 | 284.3 | -9.55 | -3.25 | 294.55 | 294.55 | 282.05 | 13832 |
| 1733505300 | 293.85 | 1.7 | 0.58 | 289.55 | 293.85 | 283.7 | 1946 |
| 1733418900 | 292.14999 | 0.65 | 0.22 | 295.55 | 295.75 | 291.2 | 5786 |
| 1733332500 | 291.5 | 3.5 | 1.22 | 289.1 | 291.5 | 286.39999 | 6887 |
| 1733246100 | 288 | -2.45 | -0.84 | 291.7 | 292.14999 | 285.14999 | 13942 |
| 1733159700 | 290.45 | 5.75 | 2.02 | 287.5 | 293.5 | 287.5 | 13317 |
| 1732900500 | 284.7 | 1.1 | 0.39 | 283.85 | 287.05 | 282.45 | 7295 |
| 1732814100 | 283.6 | 1.9 | 0.67 | 283.3 | 285.2 | 280 | 2636 |
| 1732727700 | 281.7 | 1.4 | 0.50 | 282 | 282.625 | 278.675 | 6295 |
| 1732641300 | 280.3 | 1.2 | 0.43 | 278.2 | 280.89999 | 277.5 | 3643 |
| 1732554900 | 279.1 | 4.55 | 1.66 | 275.55 | 279.1 | 273.6 | 5065 |
| 1732295700 | 274.55 | 2.3 | 0.84 | 271.14999 | 276.2 | 268.55 | 4641 |
| 1732209300 | 272.25 | -0.4 | -0.15 | 270.7 | 272.25 | 268 | 3030 |
| 1732122900 | 272.64999 | -1.8 | -0.66 | 277.1 | 277.45 | 271.3 | 4705 |
| 1732036500 | 274.45 | 1.85 | 0.68 | 271.39999 | 274.45 | 269.39999 | 3433 |
| 1731950100 | 272.6 | -7.6 | -2.71 | 279 | 279.8 | 272.39999 | 5792 |
| 1731690900 | 280.2 | -5.2 | -1.82 | 281 | 283.6 | 280.2 | 4921 |
| 1731604500 | 285.39999 | 6.6 | 2.37 | 280 | 285.39999 | 278 | 3000 |
| 1731518100 | 278.8 | -8.2 | -2.86 | 286.39999 | 287.58716 | 276.6 | 7823 |
| 1731431700 | 287 | -9.2 | -3.11 | 293.8 | 296 | 286.6 | 6947 |
| 1731345300 | 296.2 | 8.6 | 2.99 | 295.8 | 300.7 | 294.8 | 4598 |
| 1731086100 | 287.6 | 6 | 2.13 | 284.8 | 287.6 | 283.39999 | 1296 |
| 1730999700 | 281.6 | 7.6 | 2.77 | 278.8 | 284 | 277.8 | 2729 |
| 1730913300 | 274 | 0 | 0.00 | 275.8 | 282.39999 | 272.6 | 4982 |
| 1730826900 | 274 | -7.8 | -2.77 | 280.2 | 282 | 272.2 | 1442 |
| 1730740500 | 281.8 | -1.6 | -0.56 | 284 | 287 | 281.8 | 3746 |
| 1730481300 | 283.39999 | 0.4 | 0.14 | 282.6 | 285.2 | 282.39999 | 5386 |
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
