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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730740500 | 226.05 | -3.5 | -1.52 | 228 | 228.45 | 219.35 | 3828 |
| 1730481300 | 229.55 | -3.4 | -1.46 | 231.15 | 233.15 | 229.5 | 1651 |
| 1730394900 | 232.95 | -7.75 | -3.22 | 235.3 | 238.6 | 231.4 | 2281 |
| 1730308500 | 240.7 | 3.2 | 1.35 | 240.9 | 242.45 | 236.8 | 1610 |
| 1730222100 | 237.5 | -11.85 | -4.75 | 242.15 | 245 | 237.5 | 2366 |
| 1730135700 | 249.35 | 4.8 | 1.96 | 248.45 | 252.15 | 246.05 | 2289 |
| 1729872900 | 244.55 | 9.6 | 4.09 | 236.45 | 248.65 | 234 | 6740 |
| 1729786500 | 234.95 | 35.55 | 17.83 | 222 | 234.95 | 218.65 | 3038 |
| 1729700100 | 199.4 | -0.56 | -0.28 | 201.6 | 202.8 | 199.4 | 904 |
| 1729613700 | 199.96 | -1.32 | -0.65 | 200.5 | 201.2 | 199.96 | 719 |
| 1729527300 | 201.275 | -2.98 | -1.46 | 202.05 | 202.6 | 199.965 | 455 |
| 1729268100 | 204.25 | 1.5 | 0.74 | 203.95 | 204.35 | 202 | 2332 |
| 1729181700 | 202.75 | 0.5 | 0.25 | 204.25 | 205.25 | 202.25 | 2083 |
| 1729095300 | 202.25 | 0.6 | 0.30 | 201.35 | 204.1 | 201.3 | 3814 |
| 1729008900 | 201.65 | 1.25 | 0.62 | 200.6 | 205.35 | 198.32 | 3095 |
| 1728922500 | 200.4 | -0.1 | -0.05 | 201.45 | 203.1 | 196.7 | 3412 |
| 1728663300 | 200.5 | -18.4 | -8.41 | 213.55 | 213.55 | 197.42 | 9593 |
| 1728576900 | 218.9 | -4.4 | -1.97 | 221.95 | 223.35 | 213.55 | 5069 |
| 1728490500 | 223.3 | 1.1 | 0.50 | 222.25 | 225.85 | 219.1 | 1428 |
| 1728404100 | 222.2 | -0.35 | -0.16 | 219.6 | 223.75 | 219.4 | 1891 |
| 1728317700 | 222.55 | -3.5 | -1.55 | 229.1 | 229.85 | 222.35 | 3242 |
| 1728058500 | 226.05 | 5 | 2.26 | 219.9 | 228.15 | 219.55 | 6533 |
| 1727972100 | 221.05 | -3.95 | -1.76 | 223.85 | 226.125 | 220.8 | 2955 |
| 1727885700 | 225 | -2.18 | -0.96 | 231.3 | 234.7 | 219 | 5262 |
| 1727799300 | 227.175 | -5.48 | -2.35 | 236 | 238.1 | 224.7 | 3110 |
| 1727712900 | 232.65 | 2.7 | 1.17 | 233.5 | 236.8 | 230.4 | 3731 |
| 1727453700 | 229.95 | 2.6 | 1.14 | 227.7 | 230.8 | 227.7 | 2231 |
| 1727367300 | 227.35 | -1.3 | -0.57 | 234.1 | 235 | 225.85 | 3797 |
| 1727280900 | 228.65 | 1.5 | 0.66 | 225.05 | 228.7 | 224.025 | 2744 |
| 1727194500 | 227.15 | 4.6 | 2.07 | 226.5 | 230.4 | 224.6 | 2984 |
| 1727108100 | 222.55 | 7.6 | 3.54 | 215.55 | 223.65 | 215.2 | 3356 |
| 1726848900 | 214.95 | -2.6 | -1.20 | 218.55 | 218.6 | 211.7 | 2562 |
| 1726762500 | 217.55 | 12.25 | 5.97 | 208.5 | 217.55 | 208.5 | 3045 |
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
