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 | 59.93 | 4.29960182229 | 1393.85 | 1454.88 | 1385.21 | 0 | 0 | IX |
| 4 | -25.1 | -1.69723033647 | 1478.88 | 1489.49 | 1215.36 | 0 | 0 | IX |
| 12 | 5.62 | 0.388078665341 | 1448.16 | 1550.2 | 1215.36 | 0 | 0 | IX |
| 26 | 138.34 | 10.5166332178 | 1315.44 | 1550.2 | 1215.36 | 0 | 0 | IX |
| 52 | 197.39 | 15.710885951 | 1256.39 | 1550.2 | 1155.96 | 0 | 0 | IX |
| 156 | 382.87 | 35.7518372225 | 1070.91 | 1550.2 | 870.62 | 0 | 0 | IX |
| 260 | 349.63 | 31.6650817371 | 1104.15 | 1550.2 | 870.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 1444.96 | 40.9 | 2.91 | 1416.07 | 1450.49 | 1414.42 | 0 |
| 1745339400 | 1404.06 | 13.45 | 0.97 | 1388.49 | 1404.09 | 1385.42 | 0 |
| 1744907400 | 1390.6099 | -1.04 | -0.07 | 1393.85 | 1402.14 | 1385.21 | 0 |
| 1744821000 | 1391.65 | 4.46 | 0.32 | 1378.3599 | 1391.65 | 1367.34 | 0 |
| 1744734600 | 1387.19 | 17.61 | 1.29 | 1375.77 | 1390.77 | 1375.44 | 0 |
| 1744648200 | 1369.58 | 38.43 | 2.89 | 1359.78 | 1375.33 | 1352.33 | 0 |
| 1744389000 | 1331.15 | -7.18 | -0.54 | 1353 | 1354.42 | 1311.38 | 0 |
| 1744302600 | 1338.33 | 51.28 | 3.98 | 1362.25 | 1386.29 | 1338.33 | 0 |
| 1744216200 | 1287.05 | -39.73 | -2.99 | 1298.56 | 1308.74 | 1270 | 0 |
| 1744129800 | 1326.78 | 30.31 | 2.34 | 1311.65 | 1339.07 | 1300.43 | 0 |
| 1744043400 | 1296.47 | -53.65 | -3.97 | 1234.63 | 1362.96 | 1215.3599 | 0 |
| 1743784200 | 1350.1199 | -68.49 | -4.83 | 1413.38 | 1413.38 | 1335.1199 | 0 |
| 1743697800 | 1418.6099 | -50.17 | -3.42 | 1439.51 | 1451.35 | 1415.22 | 0 |
| 1743611400 | 1468.78 | -5.03 | -0.34 | 1467.06 | 1470.9 | 1451.6199 | 0 |
| 1743525000 | 1473.81 | 21.75 | 1.50 | 1460.65 | 1475.95 | 1459.9 | 0 |
| 1743438600 | 1452.06 | -20.83 | -1.41 | 1459.99 | 1461.23 | 1439.84 | 0 |
| 1743183000 | 1472.89 | -12.21 | -0.82 | 1478.98 | 1482.73 | 1467.27 | 0 |
| 1743096600 | 1485.1 | -10.73 | -0.72 | 1478.88 | 1489.49 | 1471.7 | 0 |
| 1743010200 | 1495.83 | -16.89 | -1.12 | 1517.3699 | 1518.66 | 1495.09 | 0 |
| 1742923800 | 1512.72 | 13.49 | 0.90 | 1502.56 | 1519.54 | 1499.25 | 0 |
| 1742837400 | 1499.23 | -4.45 | -0.30 | 1513.8 | 1519.77 | 1496.98 | 0 |
| 1742578200 | 1503.68 | -6.26 | -0.41 | 1504 | 1507.18 | 1492.73 | 0 |
| 1742491800 | 1509.94 | -19.96 | -1.30 | 1530.9 | 1531.85 | 1502.91 | 0 |
| 1742405400 | 1529.9 | -6.28 | -0.41 | 1530.97 | 1538.06 | 1520.81 | 0 |
| 1742319000 | 1536.18 | 12.99 | 0.85 | 1528.95 | 1544.39 | 1528.65 | 0 |
| 1742232600 | 1523.19 | 8.87 | 0.59 | 1512.1099 | 1523.19 | 1509.4 | 0 |
| 1741973400 | 1514.32 | 20.89 | 1.40 | 1486.81 | 1521.55 | 1484.39 | 0 |
| 1741887000 | 1493.43 | -7.15 | -0.48 | 1493.97 | 1504.8699 | 1482.25 | 0 |
| 1741800600 | 1500.58 | 19.7 | 1.33 | 1491.6199 | 1508.99 | 1488.6199 | 0 |
| 1741714200 | 1480.88 | -25.37 | -1.68 | 1509.53 | 1518.46 | 1476.2 | 0 |
| 1741627800 | 1506.25 | -19.35 | -1.27 | 1533.39 | 1535.1 | 1496.91 | 0 |
| 1741368600 | 1525.6 | -20.93 | -1.35 | 1532.39 | 1534.01 | 1511.67 | 0 |
| 1741282200 | 1546.53 | 27.5 | 1.81 | 1527.82 | 1550.2 | 1523.3699 | 0 |
| 1741195800 | 1519.03 | 46.8 | 3.18 | 1499.39 | 1527.16 | 1498.55 | 0 |
| 1741109400 | 1472.23 | -54.13 | -3.55 | 1510.26 | 1510.27 | 1471 | 0 |
| 1741023000 | 1526.3599 | 30.04 | 2.01 | 1497.19 | 1537.09 | 1486.43 | 0 |
| 1740763800 | 1496.32 | -0.88 | -0.06 | 1487.17 | 1496.38 | 1479.29 | 0 |
| 1740677400 | 1497.2 | -15.54 | -1.03 | 1499.83 | 1505.19 | 1485.68 | 0 |
| 1740591000 | 1512.74 | 24.02 | 1.61 | 1502.13 | 1515.21 | 1495.89 | 0 |
| 1740504600 | 1488.72 | -1.12 | -0.08 | 1485.18 | 1498.43 | 1481.51 | 0 |
| 1740418200 | 1489.84 | 4.09 | 0.28 | 1496.14 | 1497.89 | 1478.64 | 0 |
| 1740159000 | 1485.75 | 0.79 | 0.05 | 1488.3699 | 1490.9 | 1480.56 | 0 |
| 1740072600 | 1484.96 | -4.21 | -0.28 | 1496.26 | 1501.6 | 1482.82 | 0 |
| 1739986200 | 1489.17 | -28.96 | -1.91 | 1516.6 | 1523.67 | 1487.8599 | 0 |
| 1739899800 | 1518.13 | 2.84 | 0.19 | 1517.92 | 1520.85 | 1508.25 | 0 |
| 1739813400 | 1515.29 | 14.69 | 0.98 | 1500.43 | 1516.99 | 1499.7 | 0 |
| 1739554200 | 1500.6 | -12.74 | -0.84 | 1501.1199 | 1506.9 | 1497.57 | 0 |
| 1739467800 | 1513.34 | 34.25 | 2.32 | 1489.24 | 1513.74 | 1488.51 | 0 |
| 1739381400 | 1479.09 | 8.84 | 0.60 | 1471.57 | 1482.58 | 1467.56 | 0 |
| 1739295000 | 1470.25 | 7.78 | 0.53 | 1461.49 | 1470.94 | 1460.54 | 0 |
| 1739208600 | 1462.47 | 8.29 | 0.57 | 1457.53 | 1465.09 | 1454.19 | 0 |
| 1738949400 | 1454.18 | -8.93 | -0.61 | 1464.3599 | 1466.28 | 1452.32 | 0 |
| 1738863000 | 1463.1099 | 26.47 | 1.84 | 1444.27 | 1464.29 | 1444.16 | 0 |
| 1738776600 | 1436.64 | 4.61 | 0.32 | 1428.3599 | 1436.64 | 1424.47 | 0 |
| 1738690200 | 1432.03 | 5.69 | 0.40 | 1424.67 | 1432.72 | 1419.57 | 0 |
| 1738603800 | 1426.34 | -21.96 | -1.52 | 1419.14 | 1428.57 | 1414.34 | 0 |
| 1738344600 | 1448.3 | -1.81 | -0.12 | 1452.74 | 1453.34 | 1445.46 | 0 |
| 1738258200 | 1450.1099 | 5.64 | 0.39 | 1448.16 | 1450.39 | 1444.69 | 0 |
| 1738171800 | 1444.47 | 14.08 | 0.98 | 1433.16 | 1447.3 | 1431.26 | 0 |
| 1738085400 | 1430.39 | 10.49 | 0.74 | 1421.32 | 1433.99 | 1421.04 | 0 |
| 1737999000 | 1419.9 | -6.32 | -0.44 | 1424.88 | 1425.18 | 1407.45 | 0 |
| 1737739800 | 1426.22 | -0.33 | -0.02 | 1430.6199 | 1435.3 | 1423.47 | 0 |
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
