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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 636.41999 | 14.44 | 2.32 | 628.65 | 639.37 | 625.79999 | 32553864 |
| 1732053600 | 621.98 | 8.63 | 1.41 | 606.52 | 622.54999 | 606.1 | 24575254 |
| 1731967200 | 613.35 | 2.12 | 0.35 | 611.5 | 617.41 | 609.64 | 39178482 |
| 1731708000 | 611.23 | -39.77 | -6.11 | 643.29999 | 643.80999 | 610.05999 | 50788966 |
| 1731621600 | 651 | -4 | -0.61 | 652.54999 | 654.1 | 643.45 | 32806798 |
| 1731535200 | 655 | -17.99 | -2.67 | 668.35 | 670.99 | 654.07 | 58392819 |
| 1731448800 | 672.99 | 5.25 | 0.79 | 665.12 | 674.64 | 665.12 | 38131212 |
| 1731362400 | 667.74 | 16.27 | 2.50 | 655.87 | 675 | 655.4 | 42256504 |
| 1731103200 | 651.47 | -37.54 | -5.45 | 628.30999 | 654.45 | 628.30999 | 88915558 |
| 1731016800 | 689.01 | 20.15 | 3.01 | 678.23 | 690.15 | 676.25 | 41138004 |
| 1730930400 | 668.86 | 21.52 | 3.32 | 664.53 | 669.78 | 659.75 | 32504339 |
| 1730844000 | 647.34 | 7.96 | 1.24 | 641.84 | 648.13 | 640.41999 | 16672463 |
| 1730757600 | 639.38 | -0.54 | -0.08 | 639.82 | 645.54 | 635.09 | 21624326 |
| 1730494800 | 639.91999 | -1.15 | -0.18 | 641.91 | 646.54999 | 638.19 | 22171352 |
| 1730408400 | 641.07 | -9.67 | -1.49 | 646.53 | 650.22 | 636.66 | 22926898 |
| 1730322000 | 650.74 | 1.8 | 0.28 | 649.97 | 656.99 | 648.26 | 17459588 |
| 1730235600 | 648.94 | 6.36 | 0.99 | 643.96 | 650.2 | 640.12 | 15858325 |
| 1730149200 | 642.58 | 2.1 | 0.33 | 643.27 | 645.27 | 639.69 | 16491482 |
| 1729890000 | 640.48 | 5.29 | 0.83 | 641.54 | 646.66 | 635.95 | 14641837 |
| 1729803600 | 635.19 | 3.28 | 0.52 | 633.71 | 636.58 | 629.82 | 16405737 |
| 1729717200 | 631.91 | -6.22 | -0.97 | 634.89 | 640.77 | 628.75 | 18634942 |
| 1729630800 | 638.13 | -9.51 | -1.47 | 637.11 | 641.54 | 633.72 | 31672262 |
| 1729544400 | 647.64 | -3.8 | -0.58 | 648.04999 | 652.97 | 643.14 | 17356660 |
| 1729285200 | 651.44 | 3.32 | 0.51 | 648.16 | 653.07 | 642.5 | 15407991 |
| 1729198800 | 648.12 | -1.94 | -0.30 | 653.78 | 653.78 | 645.2 | 18685743 |
| 1729112400 | 650.05999 | 1.96 | 0.30 | 648.98 | 650.64 | 643.83 | 19684704 |
| 1729026000 | 648.1 | -0.92 | -0.14 | 651.57 | 652.07 | 644.45 | 20540661 |
| 1728939600 | 649.02 | 0.53 | 0.08 | 651.76 | 651.76 | 645.54 | 20565623 |
| 1728680400 | 648.49 | 9.87 | 1.55 | 637.9 | 649.86 | 637.39 | 36056079 |
| 1728594000 | 638.62 | -1.19 | -0.19 | 636.46 | 640.4 | 635.59 | 30999078 |
| 1728507600 | 639.80999 | 8.8 | 1.39 | 632.16999 | 641.49 | 631.94 | 20921109 |
| 1728421200 | 631.01 | 9.55 | 1.54 | 621.52 | 631.55999 | 620.02 | 19140942 |
| 1728334800 | 621.46 | -7.33 | -1.17 | 627.19 | 629.79999 | 618.78 | 17827927 |
| 1728075600 | 628.79 | 6.73 | 1.08 | 630.28 | 633 | 624.61 | 15271101 |
| 1727989200 | 622.05999 | 3.56 | 0.58 | 613.54 | 622.64 | 613.13 | 17058873 |
| 1727902800 | 618.5 | 0.43 | 0.07 | 616.46 | 620.12 | 614.21 | 17702165 |
| 1727816400 | 618.07 | -3.33 | -0.54 | 627.74 | 629.47 | 609.4 | 21177143 |
| 1727730000 | 621.4 | 0.7 | 0.11 | 616.66999 | 622.63 | 616.55999 | 17320028 |
| 1727470800 | 620.7 | -0.35 | -0.06 | 623.03 | 625.46 | 620.42999 | 18630777 |
| 1727384400 | 621.04999 | 3.22 | 0.52 | 622.74 | 623.72 | 613.87 | 21151236 |
| 1727298000 | 617.83 | -1 | -0.16 | 617.85 | 621.38 | 615.97 | 18473443 |
| 1727211600 | 618.83 | 9.42 | 1.55 | 610.41 | 619.27 | 608.17999 | 21905529 |
| 1727125200 | 609.41 | -1.92 | -0.31 | 615.73 | 616.22 | 607.57 | 17792317 |
| 1726866000 | 611.33 | -5.53 | -0.90 | 614.14 | 615.05999 | 607.15 | 36262835 |
| 1726779600 | 616.86 | 10.89 | 1.80 | 619.69 | 622.48 | 613.89 | 23203297 |
| 1726693200 | 605.97 | 8.01 | 1.34 | 600.85 | 613.52 | 600.85 | 23181289 |
| 1726606800 | 597.96 | 3.85 | 0.65 | 599.75 | 602.52 | 593.82 | 25861022 |
| 1726520400 | 594.11 | 0.27 | 0.05 | 595.08 | 598.71 | 593.33 | 22261390 |
| 1726261200 | 593.84 | 5.61 | 0.95 | 589.94 | 599.16999 | 589.94 | 27050751 |
| 1726174800 | 588.23 | 8.2 | 1.41 | 576.74 | 588.29999 | 576.4 | 25702948 |
| 1726088400 | 580.03 | 3.71 | 0.64 | 576.64 | 581.29 | 569.13 | 22183326 |
| 1726002000 | 576.32 | 1 | 0.17 | 577.69 | 579.75 | 569.55999 | 15337995 |
| 1725915600 | 575.32 | -1.8 | -0.31 | 576.91999 | 582.63 | 569.21 | 20765361 |
| 1725656400 | 577.12 | -17.16 | -2.89 | 593.27 | 597.82 | 575.58 | 24861071 |
| 1725570000 | 594.28 | 7.34 | 1.25 | 586.72 | 595.86 | 586.54 | 17033316 |
| 1725483600 | 586.94 | -2.65 | -0.45 | 590.23 | 598 | 584.24 | 23848910 |
| 1725397200 | 589.59 | -14.91 | -2.47 | 599.91999 | 600.44 | 586.12 | 17270188 |
| 1725051600 | 604.5 | 8.68 | 1.46 | 599.51 | 605.19 | 598.25 | 19520574 |
| 1724965200 | 595.82 | 3.23 | 0.55 | 596.52 | 603.92999 | 594.74 | 15682261 |
| 1724878800 | 592.59 | -6.4 | -1.07 | 597.5 | 598.75 | 589.39 | 13600650 |
| 1724792400 | 598.99 | -0.26 | -0.04 | 595.85 | 601.85 | 593.07 | 13313504 |
| 1724706000 | 599.25 | -4.04 | -0.67 | 603.15 | 604.19 | 597.87 | 15411084 |
| 1724446800 | 603.29 | 8.99 | 1.51 | 600.29999 | 604.69 | 596.16999 | 15435324 |
| 1724360400 | 594.29999 | -5.25 | -0.88 | 600.54 | 601.5 | 592.46 | 16597194 |
| 1724274000 | 599.54999 | 11.15 | 1.89 | 589.28 | 599.75 | 589.13 | 18032854 |
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
