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 | 5.58 | 1.69894044574 | 328.44 | 334.38 | 325.9 | 0 | 0 | IX |
| 4 | 1.08 | 0.324382771671 | 332.94 | 334.38 | 289.14 | 0 | 0 | IX |
| 12 | 16.88 | 5.32257047361 | 317.14 | 343.59 | 289.14 | 0 | 0 | IX |
| 26 | 18.01 | 5.6991867346 | 316.01 | 343.59 | 289.14 | 0 | 0 | IX |
| 52 | 29.58 | 9.7162002365 | 304.44 | 343.59 | 289.14 | 0 | 0 | IX |
| 156 | 59.91 | 21.8561891212 | 274.11 | 343.59 | 204.17 | 0 | 0 | IX |
| 260 | 134.07 | 67.0517629407 | 199.95 | 343.59 | 195.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 334.02 | 1.05 | 0.32 | 332.07 | 334.38 | 332.07 | 0 |
| 1745512200 | 332.97 | 1.89 | 0.57 | 331.11 | 333.01 | 329.33999 | 0 |
| 1745425800 | 331.08 | 2.17 | 0.66 | 326.52999 | 334.06 | 326.52999 | 0 |
| 1745339400 | 328.91 | 4.48 | 1.38 | 328.44 | 329.01 | 325.89999 | 0 |
| 1744907400 | 324.43 | -1.37 | -0.42 | 325.06 | 325.3 | 323.12 | 0 |
| 1744821000 | 325.8 | 0.99 | 0.30 | 325.48 | 325.8 | 321.68 | 0 |
| 1744734600 | 324.81 | 4.04 | 1.26 | 320.20999 | 324.81 | 320.20999 | 0 |
| 1744648200 | 320.77 | 9.18 | 2.95 | 313.86 | 321.89 | 313.86 | 0 |
| 1744389000 | 311.58999 | 4.01 | 1.30 | 310.18 | 314.18 | 308.38 | 0 |
| 1744302600 | 307.58 | 14.8 | 5.05 | 291.95 | 312.83 | 291.95 | 0 |
| 1744216200 | 292.77999 | -7.13 | -2.38 | 303.73 | 303.73 | 289.91 | 0 |
| 1744129800 | 299.91 | 7.54 | 2.58 | 293.79 | 303.48 | 293.79 | 0 |
| 1744043400 | 292.37 | -15.69 | -5.09 | 308.39 | 308.39 | 289.14 | 0 |
| 1743784200 | 308.06 | -18.54 | -5.68 | 326.02999 | 326.02999 | 304.89 | 0 |
| 1743697800 | 326.6 | -2.71 | -0.82 | 333.58 | 333.58 | 326.6 | 0 |
| 1743611400 | 329.31 | -0.29 | -0.09 | 329.11 | 329.31 | 325.63 | 0 |
| 1743525000 | 329.6 | 3.73 | 1.14 | 326.16 | 330.52999 | 326.16 | 0 |
| 1743438600 | 325.87 | -5.61 | -1.69 | 331.97 | 331.97 | 325.04 | 0 |
| 1743183000 | 331.48 | -1.72 | -0.52 | 332.94 | 332.94 | 330.58999 | 0 |
| 1743096600 | 333.2 | -0.92 | -0.28 | 333.89999 | 333.89999 | 330 | 0 |
| 1743010200 | 334.12 | -2.96 | -0.88 | 336.48 | 337.25 | 333.76 | 0 |
| 1742923800 | 337.08 | 2.47 | 0.74 | 334.52999 | 339.12 | 334.52999 | 0 |
| 1742837400 | 334.61 | -0.91 | -0.27 | 336.47 | 338.73 | 334.61 | 0 |
| 1742578200 | 335.52 | -3.29 | -0.97 | 338.47 | 338.47 | 334.74 | 0 |
| 1742491800 | 338.81 | -2.32 | -0.68 | 341.36 | 341.77 | 336.72 | 0 |
| 1742405400 | 341.13 | -0.95 | -0.28 | 341.26 | 341.65 | 339.92 | 0 |
| 1742319000 | 342.08 | 2.18 | 0.64 | 340.18 | 343.59 | 340.18 | 0 |
| 1742232600 | 339.9 | 4.2 | 1.25 | 336.01 | 340.04 | 336.01 | 0 |
| 1741973400 | 335.7 | 4.13 | 1.25 | 331.14 | 336.2 | 330.7 | 0 |
| 1741887000 | 331.57 | -2.44 | -0.73 | 332.91 | 334.58999 | 330.83999 | 0 |
| 1741800600 | 334.01 | 2.61 | 0.79 | 330.69 | 335.91 | 330.69 | 0 |
| 1741714200 | 331.39999 | -3.11 | -0.93 | 335.76 | 337.17 | 330.27999 | 0 |
| 1741627800 | 334.51 | -5.4 | -1.59 | 338.8 | 339.85 | 334.06 | 0 |
| 1741368600 | 339.91 | -0.13 | -0.04 | 340.7 | 341.31 | 337.67 | 0 |
| 1741282200 | 340.04 | 1.47 | 0.43 | 339.63 | 341.28 | 336.52 | 0 |
| 1741195800 | 338.57 | 10.4 | 3.17 | 331.77999 | 339.67 | 331.77999 | 0 |
| 1741109400 | 328.17 | -6.05 | -1.81 | 334.57 | 334.57 | 327.16 | 0 |
| 1741023000 | 334.22 | 6.22 | 1.90 | 328.20999 | 335.6 | 327.25 | 0 |
| 1740763800 | 328 | -0.3 | -0.09 | 327.56 | 328.14 | 325.05 | 0 |
| 1740677400 | 328.3 | -4.45 | -1.34 | 331.79 | 331.79 | 326.89 | 0 |
| 1740591000 | 332.75 | 3.61 | 1.10 | 328.95 | 332.85 | 328.95 | 0 |
| 1740504600 | 329.14 | 1.42 | 0.43 | 327.63 | 330.95999 | 326.64 | 0 |
| 1740418200 | 327.72 | 0.07 | 0.02 | 328.48 | 329.02 | 325.91 | 0 |
| 1740159000 | 327.64999 | 1 | 0.31 | 327.25 | 328.51 | 326.56 | 0 |
| 1740072600 | 326.64999 | 0.75 | 0.23 | 326.19 | 327.49 | 325.92 | 0 |
| 1739986200 | 325.89999 | -4.35 | -1.32 | 329.85 | 329.92 | 325.17 | 0 |
| 1739899800 | 330.25 | 0.68 | 0.21 | 329.3 | 330.68 | 328.5 | 0 |
| 1739813400 | 329.57 | 0.88 | 0.27 | 327.97 | 329.73 | 327.97 | 0 |
| 1739554200 | 328.69 | 1.61 | 0.49 | 328 | 329.52999 | 327.57 | 0 |
| 1739467800 | 327.08 | 5.57 | 1.73 | 323.2 | 327.35 | 323.2 | 0 |
| 1739381400 | 321.51 | 1.38 | 0.43 | 321.08999 | 322.08 | 318.27999 | 0 |
| 1739295000 | 320.13 | 1.56 | 0.49 | 317.94 | 320.58 | 317.94 | 0 |
| 1739208600 | 318.57 | 0.88 | 0.28 | 316.94 | 318.89999 | 316.94 | 0 |
| 1738949400 | 317.69 | -1.99 | -0.62 | 320.13 | 320.75 | 317.05 | 0 |
| 1738863000 | 319.68 | 2.17 | 0.68 | 316.3 | 320.18 | 316.3 | 0 |
| 1738776600 | 317.51 | 2.73 | 0.87 | 315.43 | 317.51 | 314.89999 | 0 |
| 1738690200 | 314.77999 | 2.7 | 0.87 | 312.05 | 314.8 | 310.39999 | 0 |
| 1738603800 | 312.08 | -5.21 | -1.64 | 312.69 | 312.7 | 306.95 | 0 |
| 1738344600 | 317.29 | -0.7 | -0.22 | 317.14 | 318.18 | 316.57 | 0 |
| 1738258200 | 317.99 | 2.98 | 0.95 | 315.16 | 318.2 | 315.16 | 0 |
| 1738171800 | 315.01 | 1.52 | 0.48 | 313.45 | 315.52 | 313.45 | 0 |
| 1738085400 | 313.49 | -1.14 | -0.36 | 312.92 | 315 | 312.92 | 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
