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 | -1.2 | -0.556070435589 | 215.8 | 219.8 | 212.2 | 20398 | 214.84572017 | DE |
| 4 | 0.6 | 0.280373831776 | 214 | 229.6 | 212 | 25614 | 220.36993414 | DE |
| 12 | -12.6 | -5.54577464789 | 227.2 | 232 | 203.6 | 27456 | 219.22465937 | DE |
| 26 | -24 | -10.0586756077 | 238.6 | 265.6 | 203.6 | 25456 | 230.31552826 | DE |
| 52 | -48.8 | -18.5269552012 | 263.4 | 285.2 | 203.6 | 26856 | 243.30142787 | DE |
| 156 | 8.6 | 4.17475728155 | 206 | 285.2 | 168.4 | 22547 | 228.79427151 | DE |
| 260 | -145.4 | -40.3888888889 | 360 | 436.8 | 168.4 | 23857 | 247.45053276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781109000 | 214.6 | 1.6 | 0.75 | 213 | 216.4 | 213 | 16540 |
| 1781022600 | 213 | -1.4 | -0.65 | 214.6 | 216.4 | 213 | 25470 |
| 1780936200 | 214.4 | -0.8 | -0.37 | 213 | 214.8 | 212.2 | 21566 |
| 1780677000 | 215.2 | -2.2 | -1.01 | 217.4 | 218.6 | 214 | 17015 |
| 1780590600 | 217.4 | 1.6 | 0.74 | 215.8 | 219.8 | 215.4 | 21399 |
| 1780504200 | 215.8 | -6.6 | -2.97 | 221.4 | 221.6 | 214.2 | 32488 |
| 1780417800 | 222.4 | -1.2 | -0.54 | 223.4 | 227 | 221 | 19032 |
| 1780331400 | 223.6 | 0.6 | 0.27 | 222 | 224.6 | 221 | 21536 |
| 1780072200 | 223 | 1.4 | 0.63 | 223 | 225.2 | 222.8 | 133550 |
| 1779985800 | 221.6 | 2 | 0.91 | 219.8 | 222.6 | 218 | 14844 |
| 1779899400 | 219.6 | -5.4 | -2.40 | 222 | 224.6 | 219.6 | 21371 |
| 1779813000 | 225 | -4.6 | -2.00 | 227 | 227.6 | 225 | 20479 |
| 1779726600 | 229.6 | 5.8 | 2.59 | 225.6 | 229.6 | 225.2 | 19229 |
| 1779467400 | 223.8 | 1.2 | 0.54 | 223.6 | 225 | 222.2 | 16636 |
| 1779381000 | 222.6 | 0.2 | 0.09 | 222.6 | 225.6 | 221.8 | 20534 |
| 1779294600 | 222.4 | 4.2 | 1.92 | 217.6 | 224.6 | 217.6 | 25014 |
| 1779208200 | 218.2 | 1.6 | 0.74 | 216 | 219.6 | 216 | 16191 |
| 1779121800 | 216.6 | -1 | -0.46 | 215 | 216.8 | 212 | 18560 |
| 1778862600 | 217.6 | -0.8 | -0.37 | 217.4 | 219 | 217 | 11841 |
| 1778776200 | 218.4 | 6.2 | 2.92 | 214 | 218.4 | 214 | 18987 |
| 1778689800 | 212.2 | -1.2 | -0.56 | 212.8 | 213.2 | 210.4 | 22715 |
| 1778603400 | 213.4 | -2 | -0.93 | 212.8 | 217.2 | 211.8 | 21077 |
| 1778517000 | 215.4 | -3 | -1.37 | 218.4 | 219.6 | 214.8 | 23529 |
| 1778257800 | 218.4 | -2.4 | -1.09 | 219 | 220.4 | 217 | 18187 |
| 1778171400 | 220.8 | -3.6 | -1.60 | 223.4 | 224.4 | 220.4 | 28613 |
| 1778085000 | 224.4 | 4 | 1.81 | 222.4 | 226.2 | 221.6 | 22917 |
| 1777998600 | 220.4 | 0 | 0.00 | 220.4 | 223 | 217.6 | 19996 |
| 1777912200 | 220.4 | 2.4 | 1.10 | 219.6 | 222.2 | 219.2 | 21056 |
| 1777566600 | 218 | 2.2 | 1.02 | 214.8 | 219 | 214.2 | 31553 |
| 1777480200 | 215.8 | -4.2 | -1.91 | 217.4 | 218.4 | 215.8 | 17007 |
| 1777393800 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1777307400 | 220 | 0 | 0.00 | 220.2 | 222 | 219.8 | 24861 |
| 1777048200 | 220 | -1.2 | -0.54 | 220 | 221.6 | 218.8 | 13801 |
| 1776961800 | 221.2 | -2.2 | -0.98 | 222 | 222.4 | 220.8 | 15789 |
| 1776875400 | 223.4 | -2.6 | -1.15 | 224.2 | 225.6 | 222.8 | 19994 |
| 1776789000 | 226 | -0.8 | -0.35 | 226.6 | 229.8 | 225.8 | 14568 |
| 1776702600 | 226.8 | -3.6 | -1.56 | 228.2 | 228.6 | 225.8 | 15183 |
| 1776443400 | 230.4 | 2.4 | 1.05 | 228 | 232 | 227.4 | 52445 |
| 1776357000 | 228 | 1.6 | 0.71 | 226 | 228.2 | 224.2 | 27417 |
| 1776270600 | 226.4 | 0.4 | 0.18 | 226 | 227.5 | 225 | 16945 |
| 1776184200 | 226 | 2.2 | 0.98 | 224.8 | 226.4 | 224.2 | 15278 |
| 1776097800 | 223.8 | -0.2 | -0.09 | 221.8 | 224.2 | 219.8 | 19163 |
| 1775838600 | 224 | 0 | 0.00 | 224 | 224 | 224 | 0 |
| 1775752200 | 224 | 0.8 | 0.36 | 223 | 224 | 221.6 | 25750 |
| 1775665800 | 223.2 | 5.4 | 2.48 | 227 | 228.6 | 223.2 | 36932 |
| 1775579400 | 217.8 | 3.6 | 1.68 | 214.2 | 219.6 | 213.8 | 30636 |
| 1775147400 | 214.2 | -0.6 | -0.28 | 211.8 | 214.2 | 209.2 | 21315 |
| 1775061000 | 214.8 | 6.8 | 3.27 | 214.8 | 216.4 | 212.4 | 28588 |
| 1774974600 | 208 | -0.8 | -0.38 | 210 | 211.6 | 208 | 42621 |
| 1774888200 | 208.8 | 1 | 0.48 | 207.6 | 210.2 | 203.6 | 46341 |
| 1774632600 | 207.8 | -10.8 | -4.94 | 220 | 220.2 | 207.8 | 60862 |
| 1774546200 | 218.6 | -4.6 | -2.06 | 220.8 | 221 | 218 | 27903 |
| 1774459800 | 223.2 | 8.8 | 4.10 | 217 | 223.2 | 217 | 38241 |
| 1774373400 | 214.4 | -2 | -0.92 | 216.4 | 217.6 | 214 | 18183 |
| 1774287000 | 216.4 | -1.2 | -0.55 | 212.4 | 220.8 | 209.4 | 44381 |
| 1774027800 | 217.6 | -5.6 | -2.51 | 224.8 | 225 | 217.6 | 93298 |
| 1773941400 | 223.2 | -5.2 | -2.28 | 227.2 | 227.2 | 223.2 | 20652 |
| 1773855000 | 228.4 | 1 | 0.44 | 227.4 | 232 | 227.4 | 21754 |
| 1773768600 | 227.4 | 2.6 | 1.16 | 224.4 | 229.4 | 223.4 | 18415 |
| 1773682200 | 224.8 | -2.6 | -1.14 | 227.4 | 228.6 | 223 | 25854 |
| 1773423000 | 227.4 | -1.4 | -0.61 | 227 | 228.4 | 224.6 | 21200 |
| 1773336600 | 228.8 | 3.2 | 1.42 | 225.4 | 230.4 | 223.2 | 31129 |
| 1773250200 | 225.6 | -12 | -5.05 | 237.6 | 238 | 222.4 | 56708 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
