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 | 5.17 | 1.88239577644 | 274.65 | 287.8 | 273.5 | 43 | 281.08186047 | DE |
| 4 | 10.32 | 3.8293135436 | 269.5 | 287.8 | 269.15 | 81 | 279.23396168 | DE |
| 12 | 19.77 | 7.60238415689 | 260.05 | 291.65 | 259.65 | 105 | 276.62176481 | DE |
| 26 | 45.07 | 19.1991480298 | 234.75 | 291.65 | 223.75 | 90 | 260.44887125 | DE |
| 52 | 23.22 | 9.04910366329 | 256.6 | 291.65 | 223.75 | 75 | 260.71300802 | DE |
| 156 | 25.42 | 9.99213836478 | 254.4 | 291.65 | 223.75 | 74 | 260.66841516 | DE |
| 260 | 25.42 | 9.99213836478 | 254.4 | 291.65 | 223.75 | 74 | 260.66841516 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 281.5 | 0 | 0.00 | 281.5 | 281.5 | 281.5 | 0 |
| 1732812900 | 281.5 | -0.75 | -0.27 | 281.95 | 281.95 | 281.5 | 25 |
| 1732726500 | 282.25 | -0.45 | -0.16 | 280.89999 | 282.25 | 280.89999 | 4 |
| 1732640100 | 282.7 | 6.05 | 2.19 | 281.85 | 282.7 | 281.14999 | 134 |
| 1732553700 | 276.64999 | 0.15 | 0.05 | 287.8 | 287.8 | 273.5 | 42 |
| 1732294500 | 276.5 | 6.65 | 2.46 | 274.64999 | 276.5 | 274.64999 | 10 |
| 1732208100 | 269.85 | 0.7 | 0.26 | 269.85 | 269.85 | 269.85 | 2 |
| 1732121700 | 269.14999 | -4.35 | -1.59 | 276.05 | 276.05 | 269.14999 | 103 |
| 1732035300 | 273.5 | -3.55 | -1.28 | 273.5 | 273.5 | 273.5 | 3 |
| 1731948900 | 277.05 | -2 | -0.72 | 277.39999 | 277.39999 | 277.05 | 17 |
| 1731689700 | 279.05 | -3.95 | -1.40 | 281.85 | 284.3 | 279.05 | 93 |
| 1731603300 | 283 | 3.15 | 1.13 | 281.95 | 283 | 281.95 | 271 |
| 1731516900 | 279.85 | -3.15 | -1.11 | 281.6 | 281.6 | 279.85 | 60 |
| 1731430500 | 283 | 1.85 | 0.66 | 283.95 | 283.95 | 283 | 145 |
| 1731344100 | 281.14999 | 1.95 | 0.70 | 280.3 | 281.14999 | 279.1 | 303 |
| 1731084900 | 279.2 | 5.65 | 2.07 | 273.55 | 279.2 | 273.55 | 104 |
| 1730998500 | 273.55 | -1.8 | -0.65 | 273.5 | 274.55 | 273.5 | 29 |
| 1730912100 | 275.35 | 4.35 | 1.61 | 276 | 279.75 | 275.35 | 216 |
| 1730825700 | 271 | 0 | 0.00 | 269.89999 | 271 | 269.89999 | 22 |
| 1730739300 | 271 | -1.2 | -0.44 | 272.14999 | 272.14999 | 271 | 15 |
| 1730480100 | 272.2 | 3.3 | 1.23 | 269.5 | 272.2 | 269.5 | 20 |
| 1730393700 | 268.89999 | -3.8 | -1.39 | 267.8 | 269.45 | 267.8 | 47 |
| 1730307300 | 272.7 | -1.85 | -0.67 | 272.64999 | 272.7 | 272.64999 | 100 |
| 1730220900 | 274.55 | -1.85 | -0.67 | 276.35 | 279.35 | 264.45 | 346 |
| 1730134500 | 276.39999 | -1.1 | -0.40 | 274.35 | 277 | 266.25 | 205 |
| 1729871700 | 277.5 | -1.25 | -0.45 | 279.6 | 279.6 | 277.5 | 191 |
| 1729785300 | 278.75 | 0.45 | 0.16 | 278.2 | 281.85 | 277.45 | 344 |
| 1729698900 | 278.3 | -12.7 | -4.36 | 289.8 | 289.8 | 269.45 | 641 |
| 1729612500 | 291 | 0 | 0.00 | 291.14999 | 291.14999 | 289.75 | 25 |
| 1729526100 | 291 | 1.6 | 0.55 | 291.55 | 291.64999 | 291 | 11 |
| 1729266900 | 289.39999 | 2.1 | 0.73 | 289.5 | 290.85 | 288.8 | 139 |
| 1729180500 | 287.3 | -0.7 | -0.24 | 287.3 | 287.3 | 287.3 | 56 |
| 1729094100 | 288 | 8 | 2.86 | 288.5 | 288.5 | 280.05 | 244 |
| 1729007700 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
| 1728921300 | 280 | 3.45 | 1.25 | 278.39999 | 280 | 278.39999 | 17 |
| 1728662100 | 276.55 | -0.55 | -0.20 | 277.2 | 277.2 | 276.55 | 106 |
| 1728575700 | 277.1 | -0.1 | -0.04 | 279.14999 | 279.14999 | 277.1 | 87 |
| 1728489300 | 277.2 | 2.5 | 0.91 | 276.39999 | 277.3 | 274.75 | 179 |
| 1728402900 | 274.7 | -2.05 | -0.74 | 274.7 | 276.7 | 274.6 | 246 |
| 1728316500 | 276.75 | 0.05 | 0.02 | 276.7 | 276.75 | 276.7 | 116 |
| 1728057300 | 276.7 | 2.25 | 0.82 | 276.5 | 276.7 | 276.5 | 13 |
| 1727970900 | 274.45 | 0 | 0.00 | 274.45 | 274.45 | 274.45 | 0 |
| 1727884500 | 274.45 | 0.55 | 0.20 | 273.8 | 274.45 | 273.8 | 27 |
| 1727798100 | 273.89999 | 2.15 | 0.79 | 274 | 275 | 267.95 | 94 |
| 1727711700 | 271.75 | -1.25 | -0.46 | 271.75 | 271.75 | 271.75 | 20 |
| 1727452500 | 273 | 0.6 | 0.22 | 273 | 273 | 271.05 | 27 |
| 1727366100 | 272.39999 | 4.4 | 1.64 | 270.6 | 272.39999 | 270.39999 | 120 |
| 1727279700 | 268 | -1.65 | -0.61 | 268 | 268 | 268 | 100 |
| 1727193300 | 269.64999 | 0.4 | 0.15 | 269.25 | 269.64999 | 267.7 | 9 |
| 1727106900 | 269.25 | 6.9 | 2.63 | 265.75 | 269.25 | 265.05 | 76 |
| 1726847700 | 262.35 | 0 | 0.00 | 262.35 | 262.35 | 262.35 | 0 |
| 1726761300 | 262.35 | -2.25 | -0.85 | 272.39999 | 272.39999 | 261.7 | 170 |
| 1726674900 | 264.6 | -1.65 | -0.62 | 263.1 | 264.6 | 263.1 | 20 |
| 1726588500 | 266.25 | 2 | 0.76 | 266.25 | 266.25 | 266.25 | 7 |
| 1726502100 | 264.25 | 0 | 0.00 | 264.25 | 264.25 | 264.25 | 0 |
| 1726242900 | 264.25 | 0 | 0.00 | 264.25 | 264.25 | 264.25 | 0 |
| 1726156500 | 264.25 | 4.1 | 1.58 | 264.05 | 264.25 | 264.05 | 50 |
| 1726070100 | 260.14999 | -5.75 | -2.16 | 263.35 | 263.89999 | 260.14999 | 128 |
| 1725983700 | 265.89999 | 3.4 | 1.30 | 264 | 266.55 | 264 | 140 |
| 1725897300 | 262.5 | 2.85 | 1.10 | 261.5 | 262.5 | 261.5 | 8 |
| 1725638100 | 259.64999 | -0.4 | -0.15 | 260.05 | 260.05 | 259.64999 | 30 |
| 1725551700 | 260.05 | 2.45 | 0.95 | 258.8 | 260.05 | 258.8 | 21 |
| 1725465300 | 257.6 | -1.25 | -0.48 | 257.6 | 257.6 | 257.6 | 50 |
| 1725378900 | 258.85 | 2.15 | 0.84 | 259.35 | 259.35 | 256.75 | 169 |
| 1725292500 | 256.7 | -3.3 | -1.27 | 256.05 | 256.75 | 256.05 | 14 |
| 1725033300 | 260 | -0.3 | -0.12 | 260.25 | 260.25 | 260 | 11 |
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
