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 | -7.32 | -1.23342376194 | 593.47 | 596.51 | 585.17 | 0 | 0 | IX |
| 4 | 11.25 | 1.95686206297 | 574.9 | 596.51 | 561.19 | 0 | 0 | IX |
| 12 | 3.22 | 0.552381932651 | 582.93 | 596.51 | 561.19 | 0 | 0 | IX |
| 26 | 55.24 | 10.4047767041 | 530.91 | 596.51 | 511.99 | 0 | 0 | IX |
| 52 | 83.68 | 16.653730571 | 502.47 | 596.51 | 498.78 | 0 | 0 | IX |
| 156 | 102.61 | 21.2205815444 | 483.54 | 596.51 | 358.77 | 0 | 0 | IX |
| 260 | 221.11 | 60.5714442253 | 365.04 | 596.51 | 246.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 596.51 | 5.41 | 0.92 | 592.73 | 596.51 | 592.54 | 0 |
| 1738258200 | 591.1 | 0.89 | 0.15 | 589.57 | 593.53 | 589.5 | 0 |
| 1738171800 | 590.21 | 0.42 | 0.07 | 590.82 | 591.32 | 589.44 | 0 |
| 1738085400 | 589.79 | 3.78 | 0.65 | 586.38 | 589.94 | 585.57 | 0 |
| 1737999000 | 586.01 | -8.55 | -1.44 | 593.47 | 593.62 | 585.16999 | 0 |
| 1737739800 | 594.55999 | 2.87 | 0.49 | 593.67999 | 595.1 | 593.58 | 0 |
| 1737653400 | 591.69 | 0.23 | 0.04 | 590.52 | 592.21 | 590.04999 | 0 |
| 1737567000 | 591.46 | 4.5 | 0.77 | 588.03 | 591.66 | 587.72 | 0 |
| 1737480600 | 586.96 | 4.21 | 0.72 | 583.86 | 587.02 | 582.29999 | 0 |
| 1737394200 | 582.75 | 0.69 | 0.12 | 581.44 | 583.79 | 581.44 | 0 |
| 1737135000 | 582.05999 | 3.72 | 0.64 | 576.16 | 582.21 | 576.11 | 0 |
| 1737048600 | 578.34 | 3.72 | 0.65 | 576.57 | 578.42999 | 575.71 | 0 |
| 1736962200 | 574.62 | 9.85 | 1.74 | 566.98 | 576.49 | 566.78 | 0 |
| 1736875800 | 564.77 | 1.32 | 0.23 | 566.1 | 568.6 | 564.05999 | 0 |
| 1736789400 | 563.45 | -2.15 | -0.38 | 564.76 | 565.25 | 561.19 | 0 |
| 1736530200 | 565.6 | -8.71 | -1.52 | 573.82 | 574.04999 | 564.62 | 0 |
| 1736443800 | 574.30999 | 2.81 | 0.49 | 573.98 | 574.6 | 573.30999 | 0 |
| 1736357400 | 571.5 | -4.72 | -0.82 | 574.34 | 574.65 | 571.5 | 0 |
| 1736271000 | 576.22 | -5.12 | -0.88 | 579.54999 | 581.48 | 575.57 | 0 |
| 1736184600 | 581.34 | 7.36 | 1.28 | 574.9 | 582.26 | 574.88 | 0 |
| 1735925400 | 573.98 | 4.46 | 0.78 | 569.91 | 574.41 | 569.54999 | 0 |
| 1735839000 | 569.52 | -0.79 | -0.14 | 570.63 | 574.30999 | 569.52 | 0 |
| 1735666200 | 570.30999 | -3.43 | -0.60 | 572.51 | 574.02 | 570.30999 | 0 |
| 1735579800 | 573.74 | -1.54 | -0.27 | 577.36 | 577.64 | 569.4 | 0 |
| 1735320600 | 575.28 | -4.77 | -0.82 | 581.6 | 582.39 | 574.79999 | 0 |
| 1735061400 | 580.04999 | 5.76 | 1.00 | 576.26 | 580.1 | 576.15 | 0 |
| 1734975000 | 574.29 | -2.41 | -0.42 | 573.54999 | 574.79999 | 570.97 | 0 |
| 1734715800 | 576.7 | 6.8 | 1.19 | 568.11 | 576.71 | 564.59 | 0 |
| 1734629400 | 569.9 | -16.8 | -2.86 | 570.94 | 573.96 | 569.5 | 0 |
| 1734543000 | 586.7 | 0.15 | 0.03 | 586.41 | 587.32 | 585.45 | 0 |
| 1734456600 | 586.54999 | -2.33 | -0.40 | 588.58 | 588.59 | 585.51 | 0 |
| 1734370200 | 588.88 | 2.35 | 0.40 | 587.32 | 588.98 | 586.66999 | 0 |
| 1734111000 | 586.53 | -3.94 | -0.67 | 587.71 | 589.58 | 586.21 | 0 |
| 1734024600 | 590.47 | -0.61 | -0.10 | 591.66999 | 591.85 | 589.61 | 0 |
| 1733938200 | 591.08 | 2.54 | 0.43 | 587.32 | 591.47 | 586.80999 | 0 |
| 1733851800 | 588.54 | -2.33 | -0.39 | 589.99 | 590.03 | 588.33 | 0 |
| 1733765400 | 590.87 | -1.73 | -0.29 | 592.47 | 593.36 | 590.36 | 0 |
| 1733506200 | 592.6 | -0.46 | -0.08 | 591.66 | 593.76 | 591.63 | 0 |
| 1733419800 | 593.05999 | 1.63 | 0.28 | 592 | 593.22 | 591.99 | 0 |
| 1733333400 | 591.42999 | 2.78 | 0.47 | 588.75 | 591.51 | 588.39 | 0 |
| 1733247000 | 588.65 | 1.01 | 0.17 | 588.4 | 589.54 | 588 | 0 |
| 1733160600 | 587.64 | 1.01 | 0.17 | 586.29 | 587.97 | 585.86 | 0 |
| 1732901400 | 586.63 | 3.31 | 0.57 | 583.66 | 586.85 | 583.14 | 0 |
| 1732815000 | 583.32 | 0.78 | 0.13 | 582.86 | 583.34 | 582.6 | 0 |
| 1732728600 | 582.54 | 0.37 | 0.06 | 583.37 | 584.12 | 581.96 | 0 |
| 1732642200 | 582.16999 | 1.28 | 0.22 | 581.34 | 582.71 | 580.74 | 0 |
| 1732555800 | 580.89 | 1.42 | 0.25 | 580.89 | 584.91 | 580.37 | 0 |
| 1732296600 | 579.47 | 2.68 | 0.46 | 577.54999 | 579.55999 | 576.72 | 0 |
| 1732210200 | 576.79 | 4.4 | 0.77 | 574.71 | 577.02 | 573.2 | 0 |
| 1732123800 | 572.39 | -2.08 | -0.36 | 575.28 | 575.54 | 570.51 | 0 |
| 1732037400 | 574.47 | 0.79 | 0.14 | 574.25 | 574.47 | 570.55999 | 0 |
| 1731951000 | 573.67999 | 2.36 | 0.41 | 571.39 | 574.30999 | 570.69 | 0 |
| 1731691800 | 571.32 | -7.05 | -1.22 | 577.53 | 577.72 | 571.2 | 0 |
| 1731605400 | 578.37 | -2.1 | -0.36 | 579.16 | 580.62 | 578.33 | 0 |
| 1731519000 | 580.47 | 0.31 | 0.05 | 579.97 | 581.04999 | 577.79999 | 0 |
| 1731432600 | 580.16 | -4.29 | -0.73 | 583.98 | 584.05999 | 579.80999 | 0 |
| 1731346200 | 584.45 | 1.45 | 0.25 | 582.92999 | 585.41 | 582.83 | 0 |
| 1731087000 | 583 | 0.03 | 0.01 | 583.16 | 583.82 | 582.25 | 0 |
| 1731000600 | 582.97 | 6.96 | 1.21 | 578.48 | 583.28 | 578.46 | 0 |
| 1730914200 | 576.01 | 7.23 | 1.27 | 568.11 | 576.2 | 567.37 | 0 |
| 1730827800 | 568.78 | 4.9 | 0.87 | 563.67999 | 569.05999 | 563.61 | 0 |
| 1730741400 | 563.88 | -2.08 | -0.37 | 565.29999 | 566.03 | 562.38 | 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
