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 | 4.5 | 0.632733408324 | 711.2 | 726.5 | 673.2 | 444 | 698.52759243 | DE |
| 4 | -116.5 | -13.9990386926 | 832.2 | 850 | 673.2 | 451 | 740.54722531 | DE |
| 12 | -158.6 | -18.1402264669 | 874.3 | 879.9 | 673.2 | 273 | 780.45667808 | DE |
| 26 | -32.3 | -4.31818181818 | 748 | 886.1 | 655 | 273 | 795.77233221 | DE |
| 52 | 172.2 | 31.6835326587 | 543.5 | 886.1 | 516 | 221 | 759.03248143 | DE |
| 156 | 154.2 | 27.4621549421 | 561.5 | 886.1 | 516 | 215 | 758.41137267 | DE |
| 260 | 154.2 | 27.4621549421 | 561.5 | 886.1 | 516 | 215 | 758.41137267 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 722.1 | 15.2 | 2.15 | 715.9 | 726.5 | 712 | 471 |
| 1732208100 | 706.9 | -3.6 | -0.51 | 716.4 | 718 | 702.7 | 299 |
| 1732121700 | 710.5 | 27 | 3.95 | 692.7 | 714.6 | 692.7 | 331 |
| 1732035300 | 683.5 | 1 | 0.15 | 688.5 | 688.5 | 673.2 | 334 |
| 1731948900 | 682.5 | -33.8 | -4.72 | 711.2 | 711.2 | 673.4 | 783 |
| 1731689700 | 716.3 | -67.7 | -8.64 | 740.4 | 740.4 | 710 | 644 |
| 1731603300 | 784 | 3 | 0.38 | 700.4 | 787 | 700.4 | 84 |
| 1731516900 | 781 | 13.5 | 1.76 | 796.9 | 796.9 | 763.9 | 98 |
| 1731430500 | 767.5 | -19.9 | -2.53 | 783.2 | 783.2 | 767.3 | 237 |
| 1731344100 | 787.4 | 17.4 | 2.26 | 789.3 | 791.2 | 768.8 | 442 |
| 1731084900 | 770 | 39.5 | 5.41 | 745.8 | 770 | 739.7 | 260 |
| 1730998500 | 730.5 | 9.5 | 1.32 | 721.7 | 731.4 | 716.1 | 918 |
| 1730912100 | 721 | -10.8 | -1.48 | 775 | 779.9 | 714.2 | 1031 |
| 1730825700 | 731.8 | -11.9 | -1.60 | 740.4 | 740.4 | 731.7 | 206 |
| 1730739300 | 743.7 | -16.6 | -2.18 | 743.7 | 747.5 | 726.8 | 305 |
| 1730480100 | 760.3 | -23.1 | -2.95 | 768.6 | 780 | 756.5 | 229 |
| 1730393700 | 783.4 | 14.2 | 1.85 | 772.3 | 784 | 759.6 | 305 |
| 1730307300 | 769.2 | -66.3 | -7.94 | 843.8 | 850 | 715 | 1696 |
| 1730220900 | 835.5 | 6.9 | 0.83 | 831.7 | 837 | 830.3 | 116 |
| 1730134500 | 828.6 | -1.4 | -0.17 | 832.2 | 832.2 | 825.5 | 221 |
| 1729871700 | 830 | 5 | 0.61 | 825.1 | 830.1 | 824.2 | 135 |
| 1729785300 | 825 | -7.3 | -0.88 | 834.1 | 837.2 | 825 | 84 |
| 1729698900 | 832.3 | -6.5 | -0.77 | 840.2 | 841.3 | 832.3 | 45 |
| 1729612500 | 838.8 | 0.7 | 0.08 | 836.9 | 838.8 | 834.8 | 44 |
| 1729526100 | 838.1 | -8.5 | -1.00 | 842.7 | 846 | 838.1 | 88 |
| 1729266900 | 846.6 | -3.1 | -0.36 | 847.1 | 848.9 | 835 | 42 |
| 1729180500 | 849.7 | 11.2 | 1.34 | 845.6 | 857 | 844.5 | 227 |
| 1729094100 | 838.5 | 1.8 | 0.22 | 836.4 | 840 | 826 | 84 |
| 1729007700 | 836.7 | -15.3 | -1.80 | 860.9 | 860.9 | 834.2 | 160 |
| 1728921300 | 852 | 9.8 | 1.16 | 856 | 856.7 | 832.7 | 263 |
| 1728662100 | 842.2 | 6.2 | 0.74 | 833.5 | 842.2 | 833.5 | 128 |
| 1728575700 | 836 | -3.3 | -0.39 | 840 | 848 | 836 | 275 |
| 1728489300 | 839.3 | 5.1 | 0.61 | 835 | 841 | 831.2 | 213 |
| 1728402900 | 834.2 | 10.8 | 1.31 | 819.1 | 838.4 | 813.1 | 248 |
| 1728316500 | 823.4 | 21.4 | 2.67 | 809.2 | 823.4 | 806.3 | 154 |
| 1728057300 | 802 | -2 | -0.25 | 804.7 | 806.1 | 799.6 | 239 |
| 1727970900 | 804 | -1.9 | -0.24 | 807.7 | 807.7 | 802.2 | 45 |
| 1727884500 | 805.9 | 5 | 0.62 | 798.1 | 807.7 | 795 | 158 |
| 1727798100 | 800.9 | 14 | 1.78 | 796.4 | 802.2 | 793.1 | 53 |
| 1727711700 | 786.9 | -1.1 | -0.14 | 815.2 | 815.2 | 768 | 192 |
| 1727452500 | 788 | -33.1 | -4.03 | 816.5 | 816.5 | 764.8 | 412 |
| 1727366100 | 821.1 | -7.4 | -0.89 | 833.5 | 835.4 | 819.4 | 81 |
| 1727279700 | 828.5 | 5.8 | 0.70 | 822.5 | 837.6 | 822.5 | 264 |
| 1727193300 | 822.7 | -2.5 | -0.30 | 825 | 828.7 | 817 | 58 |
| 1727106900 | 825.2 | -16.9 | -2.01 | 828.5 | 835.8 | 820 | 133 |
| 1726847700 | 842.1 | 29.1 | 3.58 | 818.8 | 842.1 | 817 | 466 |
| 1726761300 | 813 | -1.6 | -0.20 | 817.6 | 822.5 | 813 | 165 |
| 1726674900 | 814.6 | -4.9 | -0.60 | 817.6 | 817.6 | 813.2 | 155 |
| 1726588500 | 819.5 | -18.5 | -2.21 | 836.4 | 836.4 | 817.1 | 263 |
| 1726502100 | 838 | -2.6 | -0.31 | 867.1 | 867.1 | 826.5 | 120 |
| 1726242900 | 840.6 | 3.5 | 0.42 | 848.8 | 849.8 | 840.6 | 118 |
| 1726156500 | 837.1 | 18.4 | 2.25 | 835.9 | 843.6 | 835.9 | 229 |
| 1726070100 | 818.7 | -0.4 | -0.05 | 815.9 | 824.1 | 812 | 134 |
| 1725983700 | 819.1 | 3.1 | 0.38 | 825.1 | 828.7 | 816.9 | 195 |
| 1725897300 | 816 | 7.2 | 0.89 | 819.3 | 823.2 | 816 | 348 |
| 1725638100 | 808.8 | -12.2 | -1.49 | 821 | 835 | 806.9 | 225 |
| 1725551700 | 821 | -39.4 | -4.58 | 855.3 | 856.7 | 821 | 250 |
| 1725465300 | 860.4 | -13.3 | -1.52 | 879.9 | 879.9 | 851.6 | 255 |
| 1725378900 | 873.7 | 8.3 | 0.96 | 869.4 | 876 | 867.2 | 397 |
| 1725292500 | 865.4 | 12.4 | 1.45 | 874.3 | 874.3 | 848 | 197 |
| 1725033300 | 853 | -6 | -0.70 | 851.7 | 855.8 | 850.1 | 176 |
| 1724946900 | 859 | 6.1 | 0.72 | 849.1 | 862 | 849.1 | 170 |
| 1724860500 | 852.9 | -10.2 | -1.18 | 854.8 | 860.5 | 849 | 150 |
| 1724774100 | 863.1 | 12.9 | 1.52 | 854.3 | 870 | 825 | 429 |
| 1724687700 | 850.2 | 2.4 | 0.28 | 849.7 | 852.6 | 845.9 | 432 |
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
Premium
