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 | 19.8 | 1.42900446023 | 1385.58 | 1434.25 | 1385.58 | 0 | 0 | IX |
| 4 | 110.22 | 8.51014546465 | 1295.16 | 1434.25 | 1295.16 | 0 | 0 | IX |
| 12 | 228.59 | 19.4248761461 | 1176.79 | 1434.25 | 1157.81 | 0 | 0 | IX |
| 26 | 185.07 | 15.1658185215 | 1220.31 | 1434.25 | 1157.81 | 0 | 0 | IX |
| 52 | 185.07 | 15.1658185215 | 1220.31 | 1434.25 | 1157.81 | 0 | 0 | IX |
| 156 | 185.07 | 15.1658185215 | 1220.31 | 1434.25 | 1157.81 | 0 | 0 | IX |
| 260 | 185.07 | 15.1658185215 | 1220.31 | 1434.25 | 1157.81 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1405.38 | -24.42 | -1.71 | 1427.95 | 1434.25 | 1404.64 | 0 |
| 1739899800 | 1429.8 | 19.84 | 1.41 | 1410.49 | 1429.85 | 1410.49 | 0 |
| 1739813400 | 1409.96 | 13.29 | 0.95 | 1396.63 | 1416 | 1396.63 | 0 |
| 1739554200 | 1396.67 | -2.77 | -0.20 | 1399.28 | 1402.59 | 1391.55 | 0 |
| 1739467800 | 1399.44 | 2.58 | 0.18 | 1398.09 | 1406.1199 | 1393.28 | 0 |
| 1739381400 | 1396.8599 | 11.89 | 0.86 | 1385.58 | 1401.27 | 1385.58 | 0 |
| 1739295000 | 1384.97 | 14.25 | 1.04 | 1370.57 | 1386.13 | 1367.74 | 0 |
| 1739208600 | 1370.72 | -0.95 | -0.07 | 1371.8699 | 1375.53 | 1368.25 | 0 |
| 1738949400 | 1371.67 | 1.74 | 0.13 | 1370.64 | 1375.81 | 1366.67 | 0 |
| 1738863000 | 1369.93 | 34.21 | 2.56 | 1337.05 | 1371.22 | 1337.05 | 0 |
| 1738776600 | 1335.72 | 5.07 | 0.38 | 1329.6 | 1340.72 | 1328.3699 | 0 |
| 1738690200 | 1330.65 | 16.66 | 1.27 | 1314.46 | 1330.65 | 1309.66 | 0 |
| 1738603800 | 1313.99 | -16.61 | -1.25 | 1329.98 | 1329.98 | 1301.99 | 0 |
| 1738344600 | 1330.6 | -7.07 | -0.53 | 1337.98 | 1341.57 | 1328.04 | 0 |
| 1738258200 | 1337.67 | 3.21 | 0.24 | 1336.47 | 1341.01 | 1330.35 | 0 |
| 1738171800 | 1334.46 | 8.17 | 0.62 | 1326.63 | 1336.76 | 1323.5 | 0 |
| 1738085400 | 1326.29 | 4.18 | 0.32 | 1321.78 | 1330.96 | 1319.71 | 0 |
| 1737999000 | 1322.1099 | 7.23 | 0.55 | 1314.99 | 1326.28 | 1308.72 | 0 |
| 1737739800 | 1314.88 | 1.23 | 0.09 | 1314.06 | 1322.18 | 1312.19 | 0 |
| 1737653400 | 1313.65 | 17.34 | 1.34 | 1295.16 | 1314.44 | 1295.16 | 0 |
| 1737567000 | 1296.31 | 0 | 0.00 | 1296.31 | 1296.31 | 1296.31 | 0 |
| 1737480600 | 1296.31 | -2.03 | -0.16 | 1298.56 | 1298.8599 | 1290.8699 | 0 |
| 1737394200 | 1298.34 | 8.74 | 0.68 | 1289.78 | 1303.1199 | 1289.78 | 0 |
| 1737135000 | 1289.6 | 8.92 | 0.70 | 1282.08 | 1293.13 | 1282.08 | 0 |
| 1737048600 | 1280.68 | 4.24 | 0.33 | 1276.93 | 1285.81 | 1276.93 | 0 |
| 1736962200 | 1276.44 | 17.17 | 1.36 | 1259.6099 | 1278.77 | 1259.6099 | 0 |
| 1736875800 | 1259.27 | 15.83 | 1.27 | 1244.76 | 1261.92 | 1244.76 | 0 |
| 1736789400 | 1243.44 | 2.18 | 0.18 | 1240.16 | 1244.77 | 1230.6099 | 0 |
| 1736530200 | 1241.26 | -9.4 | -0.75 | 1250.94 | 1254.38 | 1240.43 | 0 |
| 1736443800 | 1250.66 | 2.26 | 0.18 | 1247.22 | 1251.46 | 1235.6 | 0 |
| 1736357400 | 1248.4 | 5.69 | 0.46 | 1242.81 | 1255.97 | 1238.15 | 0 |
| 1736271000 | 1242.71 | 6.17 | 0.50 | 1236.6099 | 1245.98 | 1220.67 | 0 |
| 1736184600 | 1236.54 | 19.26 | 1.58 | 1217.35 | 1236.85 | 1215.33 | 0 |
| 1735925400 | 1217.28 | -2.75 | -0.23 | 1220.19 | 1224.43 | 1214.5 | 0 |
| 1735839000 | 1220.03 | 0.06 | 0.00 | 1220.54 | 1227.34 | 1195.89 | 0 |
| 1735666200 | 1219.97 | 4.48 | 0.37 | 1215.42 | 1220.41 | 1214.32 | 0 |
| 1735579800 | 1215.49 | 1.78 | 0.15 | 1213.1099 | 1221.08 | 1208.22 | 0 |
| 1735320600 | 1213.71 | 11.47 | 0.95 | 1201.79 | 1213.72 | 1199.73 | 0 |
| 1735061400 | 1202.24 | 0.33 | 0.03 | 1202.14 | 1204.94 | 1202.14 | 0 |
| 1734975000 | 1201.91 | 0.03 | 0.00 | 1201.84 | 1204.48 | 1196.21 | 0 |
| 1734715800 | 1201.88 | -9.08 | -0.75 | 1209 | 1209 | 1186.75 | 0 |
| 1734629400 | 1210.96 | -11.85 | -0.97 | 1219.66 | 1219.66 | 1205.98 | 0 |
| 1734543000 | 1222.81 | 3.26 | 0.27 | 1219.58 | 1229.7 | 1217.57 | 0 |
| 1734456600 | 1219.55 | -16.48 | -1.33 | 1235.68 | 1235.68 | 1218.42 | 0 |
| 1734370200 | 1236.03 | -1.3 | -0.11 | 1236.99 | 1242.46 | 1234.41 | 0 |
| 1734111000 | 1237.33 | 10.52 | 0.86 | 1226.79 | 1239.6099 | 1226.79 | 0 |
| 1734024600 | 1226.81 | -1.55 | -0.13 | 1228.54 | 1233.44 | 1225.93 | 0 |
| 1733938200 | 1228.3599 | 1.37 | 0.11 | 1226.3699 | 1233.68 | 1224.08 | 0 |
| 1733851800 | 1226.99 | -1.13 | -0.09 | 1227.98 | 1230.73 | 1222.96 | 0 |
| 1733765400 | 1228.1199 | -1.84 | -0.15 | 1230.07 | 1236.68 | 1226.71 | 0 |
| 1733506200 | 1229.96 | -3.68 | -0.30 | 1232.52 | 1238.59 | 1227.96 | 0 |
| 1733419800 | 1233.64 | 28.64 | 2.38 | 1205.15 | 1234.25 | 1205.15 | 0 |
| 1733333400 | 1205 | 9.42 | 0.79 | 1195.74 | 1209.92 | 1195.74 | 0 |
| 1733247000 | 1195.58 | 6.89 | 0.58 | 1188.73 | 1202.91 | 1188.73 | 0 |
| 1733160600 | 1188.69 | 4.57 | 0.39 | 1183.6199 | 1195.05 | 1173.8599 | 0 |
| 1732901400 | 1184.1199 | 8.03 | 0.68 | 1175.21 | 1186.01 | 1170.24 | 0 |
| 1732815000 | 1176.09 | 7.44 | 0.64 | 1168.8699 | 1178.99 | 1168.8699 | 0 |
| 1732728600 | 1168.65 | -8.29 | -0.70 | 1176.79 | 1176.79 | 1157.81 | 0 |
| 1732642200 | 1176.94 | -10.8 | -0.91 | 1187.05 | 1187.05 | 1175.29 | 0 |
| 1732555800 | 1187.74 | -1.09 | -0.09 | 1189.85 | 1194.99 | 1180.07 | 0 |
| 1732296600 | 1188.83 | -10.74 | -0.90 | 1200.06 | 1207.42 | 1172.8599 | 0 |
| 1732210200 | 1199.57 | 5.69 | 0.48 | 1194.22 | 1201.81 | 1184.78 | 0 |
| 1732123800 | 1193.88 | -3.51 | -0.29 | 1199.1199 | 1206.97 | 1189.69 | 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
