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 | 5.98 | 0.181798835636 | 3289.35 | 3308.41 | 3227.8 | 0 | 0 | IX |
| 4 | 119.49 | 3.76246914202 | 3175.84 | 3308.41 | 3154.67 | 0 | 0 | IX |
| 12 | 96.22 | 3.00771151977 | 3199.11 | 3402.04 | 3113.21 | 0 | 0 | IX |
| 26 | 305.3 | 10.2105998936 | 2990.03 | 3402.04 | 2817.13 | 0 | 0 | IX |
| 52 | 580.97 | 21.4035721128 | 2714.36 | 3402.04 | 2673.64 | 0 | 0 | IX |
| 156 | 733.18 | 28.61581094 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 260 | 733.18 | 28.61581094 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3300.89 | 24.92 | 0.76 | 3274.76 | 3302.67 | 3263.53 | 0 |
| 1737048600 | 3275.9699 | -5.54 | -0.17 | 3273.38 | 3282.4899 | 3262.34 | 0 |
| 1736962200 | 3281.51 | 47.45 | 1.47 | 3247.05 | 3282.57 | 3238.94 | 0 |
| 1736875800 | 3234.06 | -23.45 | -0.72 | 3248.11 | 3251.7199 | 3227.8 | 0 |
| 1736789400 | 3257.51 | -5.06 | -0.16 | 3273.05 | 3285.53 | 3253.43 | 0 |
| 1736530200 | 3262.57 | -30.4 | -0.92 | 3289.35 | 3308.41 | 3257.42 | 0 |
| 1736443800 | 3292.9699 | 16.14 | 0.49 | 3290.4 | 3294.06 | 3283.86 | 0 |
| 1736357400 | 3276.83 | 4.89 | 0.15 | 3266.48 | 3287.84 | 3259.9699 | 0 |
| 1736271000 | 3271.94 | 4.85 | 0.15 | 3249.02 | 3278.3 | 3243.69 | 0 |
| 1736184600 | 3267.09 | 3.93 | 0.12 | 3274.27 | 3287.9899 | 3254.18 | 0 |
| 1735925400 | 3263.16 | -20.72 | -0.63 | 3265.33 | 3272.9899 | 3255.88 | 0 |
| 1735839000 | 3283.88 | 63.74 | 1.98 | 3220.59 | 3287.55 | 3218.32 | 0 |
| 1735666200 | 3220.14 | 11.73 | 0.37 | 3201.28 | 3230.4899 | 3197.2199 | 0 |
| 1735579800 | 3208.41 | 15.77 | 0.49 | 3208.79 | 3219.62 | 3177.92 | 0 |
| 1735320600 | 3192.64 | -31.69 | -0.98 | 3211.62 | 3217.48 | 3189.7199 | 0 |
| 1735061400 | 3224.33 | 27.87 | 0.87 | 3214.45 | 3224.66 | 3200.73 | 0 |
| 1734975000 | 3196.46 | -5.85 | -0.18 | 3186.05 | 3198.33 | 3175.87 | 0 |
| 1734715800 | 3202.31 | 15.27 | 0.48 | 3175.84 | 3202.4699 | 3154.67 | 0 |
| 1734629400 | 3187.04 | -40.7 | -1.26 | 3177.52 | 3204.13 | 3175.5 | 0 |
| 1734543000 | 3227.7399 | 0.86 | 0.03 | 3227.1 | 3235.7399 | 3220.29 | 0 |
| 1734456600 | 3226.88 | -29.79 | -0.91 | 3251.46 | 3254.07 | 3224.36 | 0 |
| 1734370200 | 3256.67 | -18.25 | -0.56 | 3277.77 | 3279.75 | 3254.13 | 0 |
| 1734111000 | 3274.92 | -36.2 | -1.09 | 3303.19 | 3304.08 | 3269.82 | 0 |
| 1734024600 | 3311.12 | -27.08 | -0.81 | 3333.6 | 3342.14 | 3301.56 | 0 |
| 1733938200 | 3338.2 | 18.75 | 0.56 | 3316.01 | 3345.5 | 3308.01 | 0 |
| 1733851800 | 3319.45 | -12.44 | -0.37 | 3310.42 | 3329.4899 | 3309.61 | 0 |
| 1733765400 | 3331.89 | 0.35 | 0.01 | 3319.4899 | 3345.82 | 3318.16 | 0 |
| 1733506200 | 3331.54 | -17.24 | -0.51 | 3347.23 | 3349.03 | 3325.73 | 0 |
| 1733419800 | 3348.78 | -6.6 | -0.20 | 3351.54 | 3356.41 | 3337.38 | 0 |
| 1733333400 | 3355.38 | -0.98 | -0.03 | 3360.63 | 3380.51 | 3346.94 | 0 |
| 1733247000 | 3356.36 | 2.5 | 0.07 | 3365.64 | 3373.37 | 3351.52 | 0 |
| 1733160600 | 3353.86 | 0.92 | 0.03 | 3364.1 | 3375.03 | 3348.98 | 0 |
| 1732901400 | 3352.94 | 1.03 | 0.03 | 3339.58 | 3358.42 | 3336.65 | 0 |
| 1732815000 | 3351.91 | 28.81 | 0.87 | 3340.36 | 3352.53 | 3338.45 | 0 |
| 1732728600 | 3323.1 | -1.55 | -0.05 | 3335.08 | 3340.66 | 3312.18 | 0 |
| 1732642200 | 3324.65 | -36.33 | -1.08 | 3327.3 | 3334.59 | 3308.77 | 0 |
| 1732555800 | 3360.98 | -36.35 | -1.07 | 3384.99 | 3385.33 | 3357.65 | 0 |
| 1732296600 | 3397.33 | 45.19 | 1.35 | 3366.01 | 3402.04 | 3364.29 | 0 |
| 1732210200 | 3352.14 | 62.63 | 1.90 | 3305.61 | 3354.16 | 3304.93 | 0 |
| 1732123800 | 3289.51 | 13.37 | 0.41 | 3286.27 | 3296.17 | 3282.01 | 0 |
| 1732037400 | 3276.14 | 11.33 | 0.35 | 3265.01 | 3278.94 | 3246.2199 | 0 |
| 1731951000 | 3264.81 | 22.44 | 0.69 | 3242.98 | 3273.15 | 3237.9699 | 0 |
| 1731691800 | 3242.37 | -28.48 | -0.87 | 3269.9 | 3275.08 | 3241.4899 | 0 |
| 1731605400 | 3270.85 | -8.34 | -0.25 | 3269.05 | 3287.11 | 3260.34 | 0 |
| 1731519000 | 3279.19 | 0 | 0.00 | 3279.19 | 3279.19 | 3279.19 | 0 |
| 1731432600 | 3279.19 | 0 | 0.00 | 3279.19 | 3279.19 | 3279.19 | 0 |
| 1731346200 | 3279.19 | 37.5 | 1.16 | 3252.02 | 3281.58 | 3251.36 | 0 |
| 1731087000 | 3241.69 | 0.21 | 0.01 | 3249.1 | 3253.55 | 3234.73 | 0 |
| 1731000600 | 3241.48 | 34.53 | 1.08 | 3233.4899 | 3245.41 | 3220.55 | 0 |
| 1730914200 | 3206.95 | 56.12 | 1.78 | 3192.54 | 3213.43 | 3187.52 | 0 |
| 1730827800 | 3150.83 | 25.1 | 0.80 | 3139.43 | 3155.16 | 3137.29 | 0 |
| 1730741400 | 3125.73 | -7.98 | -0.25 | 3127.96 | 3149.92 | 3124.33 | 0 |
| 1730482200 | 3133.71 | 4.56 | 0.15 | 3116.19 | 3151.16 | 3113.21 | 0 |
| 1730395800 | 3129.15 | -40.36 | -1.27 | 3168.4 | 3170.92 | 3116.87 | 0 |
| 1730309400 | 3169.51 | -13.23 | -0.42 | 3187.79 | 3188.21 | 3164.16 | 0 |
| 1730223000 | 3182.7399 | -10.09 | -0.32 | 3196.62 | 3205.16 | 3179.13 | 0 |
| 1730136600 | 3192.83 | 5.58 | 0.18 | 3182.12 | 3195.59 | 3169.93 | 0 |
| 1729873800 | 3187.25 | 7.68 | 0.24 | 3199.11 | 3200.42 | 3183.7199 | 0 |
| 1729787400 | 3179.57 | -38.24 | -1.19 | 3219.34 | 3223.12 | 3178.41 | 0 |
| 1729701000 | 3217.81 | 8.1 | 0.25 | 3228.48 | 3234 | 3208.56 | 0 |
| 1729614600 | 3209.71 | -6.51 | -0.20 | 3216.95 | 3224.82 | 3201.83 | 0 |
| 1729528200 | 3216.2199 | -10.9 | -0.34 | 3225.36 | 3237.35 | 3213.77 | 0 |
| 1729269000 | 3227.12 | 5.15 | 0.16 | 3219.6 | 3227.39 | 3211.44 | 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
