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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 679.49 | 6.78 | 1.01 | 673.71 | 681.25 | 673.29 | 66531588 |
| 1732226400 | 672.71 | 7.09 | 1.07 | 666.67999 | 675.14 | 665.16999 | 72261505 |
| 1732140000 | 665.62 | 1.95 | 0.29 | 664.32 | 667.01 | 659.79 | 56613748 |
| 1732053600 | 663.66999 | 0.93 | 0.14 | 659.21 | 664.98 | 656.65 | 80813124 |
| 1731967200 | 662.74 | 4.8 | 0.73 | 658.27 | 664.75 | 658.04 | 73894772 |
| 1731708000 | 657.94 | -2.78 | -0.42 | 658.03 | 660.1 | 654.54999 | 67154548 |
| 1731621600 | 660.72 | -8.61 | -1.29 | 668.77 | 669.7 | 660.04999 | 54894547 |
| 1731535200 | 669.33 | -1.09 | -0.16 | 670.95 | 674.81 | 668.66999 | 71485661 |
| 1731448800 | 670.41999 | 0.89 | 0.13 | 668.22 | 672.88 | 667.12 | 81344008 |
| 1731362400 | 669.53 | 17.77 | 2.73 | 656.23 | 671.78 | 656.23 | 106517281 |
| 1731103200 | 651.76 | 7.62 | 1.18 | 646.62 | 652.73 | 643.09 | 114908310 |
| 1731016800 | 644.14 | -4.23 | -0.65 | 648.54 | 648.54 | 642.34 | 82359392 |
| 1730930400 | 648.37 | 25.4 | 4.08 | 629.74 | 649.65 | 629.74 | 83436948 |
| 1730844000 | 622.97 | 4.06 | 0.66 | 618.28 | 623.35 | 616.1 | 47586802 |
| 1730757600 | 618.91 | 1.99 | 0.32 | 618.51 | 623.54 | 616.83 | 50263523 |
| 1730494800 | 616.91999 | -0.19 | -0.03 | 615.6 | 620.32 | 612.64 | 61802295 |
| 1730408400 | 617.11 | -4.51 | -0.73 | 620.72 | 624.75 | 617.1 | 52364109 |
| 1730322000 | 621.62 | 1.28 | 0.21 | 617.69 | 625.17999 | 617.69 | 56854215 |
| 1730235600 | 620.34 | -5.34 | -0.85 | 619.07 | 623.98 | 615.26 | 76244080 |
| 1730149200 | 625.67999 | 5.3 | 0.85 | 623.14 | 626.61 | 623.14 | 54117871 |
| 1729890000 | 620.38 | -6.2 | -0.99 | 627.29 | 628.96 | 619.53 | 43349424 |
| 1729803600 | 626.58 | 0.02 | 0.00 | 627.21 | 629.83 | 624.41999 | 49611785 |
| 1729717200 | 626.55999 | 0.59 | 0.09 | 624.96 | 628.54999 | 622.82 | 44049430 |
| 1729630800 | 625.97 | -0.21 | -0.03 | 624.04999 | 627.45 | 618.99 | 39227547 |
| 1729544400 | 626.17999 | -4.16 | -0.66 | 629.53 | 629.53 | 623.96 | 39215787 |
| 1729285200 | 630.34 | 4.26 | 0.68 | 626.86 | 630.88 | 624.13 | 48199105 |
| 1729198800 | 626.08 | -2.36 | -0.38 | 629.92999 | 630.13 | 623.6 | 51186636 |
| 1729112400 | 628.44 | 5.3 | 0.85 | 623.30999 | 628.76 | 621.91999 | 42694724 |
| 1729026000 | 623.14 | 0.01 | 0.00 | 624.01 | 627.19 | 622.09 | 48426467 |
| 1728939600 | 623.13 | 6.97 | 1.13 | 617.34 | 623.91999 | 615.66999 | 54097622 |
| 1728680400 | 616.16 | 6.8 | 1.12 | 610.96 | 616.37 | 610.65 | 57100110 |
| 1728594000 | 609.36 | -3.6 | -0.59 | 609.14 | 611.08 | 606.6 | 50451396 |
| 1728507600 | 612.96 | 3.83 | 0.63 | 609.6 | 613.51 | 609.23 | 47573528 |
| 1728421200 | 609.13 | 8.26 | 1.37 | 602.94 | 610.48 | 601.65 | 55293668 |
| 1728334800 | 600.87 | -3.1 | -0.51 | 603.47 | 604.04 | 598.79999 | 42585397 |
| 1728075600 | 603.97 | 6.64 | 1.11 | 601.95 | 604.14 | 597.96 | 43983022 |
| 1727989200 | 597.33 | 1.58 | 0.27 | 594.24 | 597.7 | 592.2 | 44021495 |
| 1727902800 | 595.75 | 0.19 | 0.03 | 594.53 | 596.03 | 591.33 | 47039197 |
| 1727816400 | 595.55999 | 2.25 | 0.38 | 596 | 599.09 | 588.04 | 55728334 |
| 1727730000 | 593.30999 | 4.38 | 0.74 | 588.46 | 593.66 | 588.16 | 46314565 |
| 1727470800 | 588.92999 | -0.26 | -0.04 | 591.35 | 592.95 | 587.65 | 52130634 |
| 1727384400 | 589.19 | 4.55 | 0.78 | 588.04 | 589.54999 | 585.34 | 59834871 |
| 1727298000 | 584.64 | -8.48 | -1.43 | 592.21 | 593.76 | 584.29 | 55990657 |
| 1727211600 | 593.12 | -3.51 | -0.59 | 595.79999 | 597.86 | 590.46 | 59624994 |
| 1727125200 | 596.63 | 3.94 | 0.66 | 595.32 | 598.42999 | 594.12 | 50131544 |
| 1726866000 | 592.69 | -3.93 | -0.66 | 595.24 | 595.88 | 587.49 | 98691744 |
| 1726779600 | 596.62 | 10.89 | 1.86 | 593.28 | 597.57 | 591.63 | 83690718 |
| 1726693200 | 585.73 | -2.25 | -0.38 | 588.21 | 593.11 | 584.82 | 56961595 |
| 1726606800 | 587.98 | 2.09 | 0.36 | 587.47 | 591.53 | 585.45 | 43348588 |
| 1726520400 | 585.89 | 3.59 | 0.62 | 583.77 | 586.95 | 580.99 | 45273750 |
| 1726261200 | 582.29999 | 2.77 | 0.48 | 579.57 | 584.45 | 579.57 | 51234210 |
| 1726174800 | 579.53 | 5.07 | 0.88 | 575.04 | 580.1 | 571.6 | 47614880 |
| 1726088400 | 574.46 | 0.25 | 0.04 | 572.91 | 574.75 | 560.52 | 57066314 |
| 1726002000 | 574.21 | 2.54 | 0.44 | 572.64 | 574.5 | 564.91999 | 56587139 |
| 1725915600 | 571.66999 | 7.64 | 1.35 | 567.4 | 575.04999 | 567.1 | 52915949 |
| 1725656400 | 564.03 | -10.07 | -1.75 | 574.48 | 576.47 | 563.12 | 58176498 |
| 1725570000 | 574.1 | -5.49 | -0.95 | 580.51 | 582 | 572.05999 | 51735779 |
| 1725483600 | 579.59 | -0.25 | -0.04 | 578.74 | 582.39 | 577.29 | 50595834 |
| 1725397200 | 579.84 | -4.25 | -0.73 | 582.91999 | 585.41 | 577.04 | 57655504 |
| 1725051600 | 584.09 | 3.72 | 0.64 | 581.79 | 584.32 | 577.28 | 75091016 |
| 1724965200 | 580.37 | 8.99 | 1.57 | 576.45 | 584.9 | 575.04 | 99197119 |
| 1724878800 | 571.38 | -3.1 | -0.54 | 573.77 | 577.01 | 568.75 | 49807880 |
| 1724792400 | 574.48 | 3.17 | 0.55 | 569.78 | 575.04999 | 569.29 | 42057291 |
| 1724706000 | 571.30999 | 2.97 | 0.52 | 570.42999 | 574.59 | 569.98 | 45089587 |
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
