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 |
|---|---|---|---|---|---|---|---|
| 1738689300 | 370.15 | -4.03 | -1.08 | 370.15 | 375.4 | 367.1 | 601 |
| 1738602900 | 374.175 | -26.48 | -6.61 | 381.3 | 387.35 | 365.25 | 3936 |
| 1738343700 | 400.65 | 20.05 | 5.27 | 386.75 | 403.15 | 383.55 | 2277 |
| 1738257300 | 380.6 | 6.3 | 1.68 | 387.95 | 392.8 | 368.85 | 3681 |
| 1738170900 | 374.3 | 1.05 | 0.28 | 382.55 | 383.3 | 374.3 | 2444 |
| 1738084500 | 373.25 | -6.85 | -1.80 | 382 | 383.75 | 370.85 | 1484 |
| 1737998100 | 380.1 | -13.35 | -3.39 | 375.95 | 385.9 | 361.8 | 2912 |
| 1737738900 | 393.45 | -4.3 | -1.08 | 393.8 | 398.65 | 392.7 | 2110 |
| 1737652500 | 397.75 | -2.25 | -0.56 | 398.25 | 403.05 | 395.3 | 2374 |
| 1737566100 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1737479700 | 400 | -20.23 | -4.81 | 416.15 | 421.45 | 391.4 | 2893 |
| 1737393300 | 420.225 | -0.98 | -0.23 | 420.25 | 422.625 | 416.6 | 3263 |
| 1737134100 | 421.2 | 17.8 | 4.41 | 403.7 | 421.7 | 403.05 | 1577 |
| 1737047700 | 403.4 | -0.95 | -0.23 | 415.85 | 416.2 | 401.6 | 2504 |
| 1736961300 | 404.35 | 7 | 1.76 | 384.95 | 404.5 | 384.3 | 3743 |
| 1736874900 | 397.35 | 16.4 | 4.31 | 401.1 | 411 | 393.6 | 3416 |
| 1736788500 | 380.95 | 1.2 | 0.32 | 379.6 | 385.75 | 372.8 | 1689 |
| 1736529300 | 379.75 | -0.45 | -0.12 | 384.45 | 386.9 | 375.3 | 2572 |
| 1736442900 | 380.2 | -3.05 | -0.80 | 381.25 | 382.2 | 380.2 | 1077 |
| 1736356500 | 383.25 | 0.15 | 0.04 | 381.05 | 387.7 | 377.15 | 1938 |
| 1736270100 | 383.1 | -12.2 | -3.09 | 393.55 | 395.8 | 378 | 2312 |
| 1736183700 | 395.3 | 11.5 | 3.00 | 400.65 | 408.5 | 393.15 | 4605 |
| 1735924500 | 383.8 | 11.1 | 2.98 | 372.45 | 384.8 | 367.3 | 2962 |
| 1735838100 | 372.7 | -32.6 | -8.04 | 391.45 | 397.8 | 364.55 | 6866 |
| 1735751700 | 405.3 | 0 | 0.00 | 405.3 | 405.3 | 405.3 | 0 |
| 1735665300 | 405.3 | 0 | 0.00 | 405.3 | 405.3 | 405.3 | 0 |
| 1735578900 | 405.3 | -15.85 | -3.76 | 409.65 | 411.7 | 404.8 | 558 |
| 1735319700 | 421.15 | 5.95 | 1.43 | 432.05 | 433.1 | 409.75 | 2681 |
| 1735233300 | 415.2 | 0 | 0.00 | 415.2 | 415.2 | 415.2 | 0 |
| 1735146900 | 415.2 | 0 | 0.00 | 415.2 | 415.2 | 415.2 | 0 |
| 1735060500 | 415.2 | 0 | 0.00 | 415.2 | 415.2 | 415.2 | 0 |
| 1734974100 | 415.2 | -10 | -2.35 | 412.8 | 419 | 400.9 | 4443 |
| 1734714900 | 425.2 | -0.5 | -0.12 | 412.8 | 426.75 | 395.6 | 8250 |
| 1734628500 | 425.7 | -35.4 | -7.68 | 428.85 | 439.35 | 419.5 | 6080 |
| 1734542100 | 461.1 | 11.3 | 2.51 | 449.6 | 461.1 | 438.6 | 4283 |
| 1734455700 | 449.8 | 14 | 3.21 | 449.1 | 460.35 | 443.05 | 6084 |
| 1734369300 | 435.8 | 32.2 | 7.98 | 417.25 | 435.8 | 416.35 | 3490 |
| 1734110100 | 403.6 | -0.75 | -0.19 | 401.25 | 411.3 | 396.5 | 2712 |
| 1734023700 | 404.35 | 11.05 | 2.81 | 407.1 | 408.8 | 397.25 | 3832 |
| 1733937300 | 393.3 | 10.75 | 2.81 | 384.85 | 394.45 | 383.975 | 3272 |
| 1733850900 | 382.55 | 21.6 | 5.98 | 371 | 387.5 | 370.55 | 2826 |
| 1733764500 | 360.95 | 5.25 | 1.48 | 377.85 | 379.55 | 357.6 | 2554 |
| 1733505300 | 355.7 | 5 | 1.43 | 352.15 | 356.5 | 351.3 | 1060 |
| 1733418900 | 350.7 | 15.55 | 4.64 | 338.9 | 354.45 | 337.85 | 814 |
| 1733332500 | 335.14999 | 0.65 | 0.19 | 335.9 | 337.9 | 333.14999 | 560 |
| 1733246100 | 334.5 | -2.45 | -0.73 | 336.2 | 337.2 | 332.7 | 1149 |
| 1733159700 | 336.95 | 16.55 | 5.17 | 333 | 341.7 | 331.2 | 2835 |
| 1732900500 | 320.39999 | 2.65 | 0.83 | 318.05 | 322.05 | 318.05 | 733 |
| 1732814100 | 317.75 | 4.2 | 1.34 | 317.14999 | 318.25 | 317.14999 | 1636 |
| 1732727700 | 313.55 | -13.05 | -4.00 | 322.64999 | 323.75 | 310.6 | 1606 |
| 1732641300 | 326.6 | -11 | -3.26 | 322.75 | 329.75 | 320.05 | 2767 |
| 1732554900 | 337.6 | -1.5 | -0.44 | 343.65 | 344.95 | 332.35 | 3498 |
| 1732295700 | 339.1 | 13.3 | 4.08 | 325.05 | 342.15 | 324.6 | 2135 |
| 1732209300 | 325.8 | 6.9 | 2.16 | 323.5 | 330.45 | 319.2 | 2404 |
| 1732122900 | 318.89999 | -7.45 | -2.28 | 327 | 328.64999 | 318.89999 | 1648 |
| 1732036500 | 326.35 | 3.55 | 1.10 | 322.14999 | 327.8 | 315.325 | 3636 |
| 1731950100 | 322.8 | 15.75 | 5.13 | 318.75 | 330.725 | 317.55 | 8258 |
| 1731690900 | 307.05 | 4.05 | 1.34 | 288.25 | 307.05 | 286.77499 | 11406 |
| 1731604500 | 303 | -8 | -2.57 | 312.1 | 315.85 | 299.2 | 6256 |
| 1731518100 | 311 | -9.25 | -2.89 | 308.05 | 324.45 | 305.14999 | 12579 |
| 1731431700 | 320.25 | -14.35 | -4.29 | 339.45 | 340.15 | 306.55 | 23970 |
| 1731345300 | 334.6 | 38.2 | 12.89 | 315.2 | 335.25 | 308.6 | 11050 |
| 1731086100 | 296.39999 | 20.7 | 7.51 | 277.14999 | 296.7 | 273.7 | 10445 |
| 1730999700 | 275.7 | 10.7 | 4.04 | 264.6 | 276 | 264.45 | 11179 |
| 1730913300 | 265 | 34.2 | 14.82 | 262.35 | 270.45 | 255.45 | 9370 |
| 1730826900 | 230.8 | 4.75 | 2.10 | 226.1 | 232.55 | 226.1 | 2429 |
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
