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 | -5.78 | -1.87998048463 | 307.45 | 311.61 | 300.62 | 0 | 0 | IX |
| 4 | 12.04 | 4.15702793219 | 289.63 | 311.61 | 286.26 | 0 | 0 | IX |
| 12 | 0.72 | 0.23924239907 | 300.95 | 311.61 | 285.7 | 0 | 0 | IX |
| 26 | 1.4 | 0.466247044327 | 300.27 | 326.1 | 285.7 | 0 | 0 | IX |
| 52 | 13.09 | 4.53600388107 | 288.58 | 326.1 | 284.57 | 0 | 0 | IX |
| 156 | 0.46 | 0.152717373261 | 301.21 | 326.1 | 199.58 | 0 | 0 | IX |
| 260 | 45.29 | 17.6651844918 | 256.38 | 326.1 | 166.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 310.7 | -0.7 | -0.22 | 310.58 | 311.58 | 310 | 0 |
| 1738258200 | 311.39999 | 2.88 | 0.93 | 308.68 | 311.61 | 308.68 | 0 |
| 1738171800 | 308.52 | 1.45 | 0.47 | 307.02999 | 309.02 | 307.02999 | 0 |
| 1738085400 | 307.07 | -1.09 | -0.35 | 306.51 | 308.52 | 306.51 | 0 |
| 1737999000 | 308.16 | -0.88 | -0.28 | 307.45 | 308.64999 | 304.99 | 0 |
| 1737739800 | 309.04 | 3.43 | 1.12 | 307.29 | 309.95999 | 307.29 | 0 |
| 1737653400 | 305.61 | 0.65 | 0.21 | 304.55 | 305.89 | 303.73 | 0 |
| 1737567000 | 304.95999 | 1.75 | 0.58 | 303.58 | 306.95999 | 303.58 | 0 |
| 1737480600 | 303.20999 | 1.16 | 0.38 | 301.38 | 303.52 | 300.39999 | 0 |
| 1737394200 | 302.05 | 3.07 | 1.03 | 299.39999 | 303.69 | 298.8 | 0 |
| 1737135000 | 298.98 | 2.11 | 0.71 | 296.22 | 300.08999 | 296.22 | 0 |
| 1737048600 | 296.87 | 2.68 | 0.91 | 293.8 | 296.87 | 293.8 | 0 |
| 1736962200 | 294.19 | 4.03 | 1.39 | 290.69 | 295.20999 | 290.69 | 0 |
| 1736875800 | 290.16 | 2.59 | 0.90 | 289.12 | 291.44 | 289.12 | 0 |
| 1736789400 | 287.57 | -3.07 | -1.06 | 286.7 | 288.16 | 286.26 | 0 |
| 1736530200 | 290.64 | -3.81 | -1.29 | 294.45 | 294.85 | 290.11 | 0 |
| 1736443800 | 294.45 | 1.27 | 0.43 | 293.18 | 294.86 | 291.42 | 0 |
| 1736357400 | 293.18 | -2.5 | -0.85 | 295.68 | 295.68 | 291.39999 | 0 |
| 1736271000 | 295.68 | 0.36 | 0.12 | 295.32 | 297.14999 | 294.49 | 0 |
| 1736184600 | 295.32 | 5.69 | 1.96 | 289.63 | 295.67 | 289.63 | 0 |
| 1735925400 | 289.63 | -0.98 | -0.34 | 290.61 | 291.06 | 288.97 | 0 |
| 1735839000 | 290.61 | -0.49 | -0.17 | 291.1 | 292.2 | 289.16 | 0 |
| 1735666200 | 291.1 | 0.85 | 0.29 | 290.25 | 292.14999 | 290.25 | 0 |
| 1735579800 | 290.25 | -2.53 | -0.86 | 292.77999 | 293.41 | 289.44 | 0 |
| 1735320600 | 292.77999 | 2.79 | 0.96 | 290.24 | 292.77999 | 290.24 | 0 |
| 1735061400 | 289.99 | 0.56 | 0.19 | 289.43 | 290.52999 | 289.43 | 0 |
| 1734975000 | 289.43 | 0.23 | 0.08 | 289.2 | 290.68 | 288.8 | 0 |
| 1734715800 | 289.2 | -2 | -0.69 | 291.2 | 291.2 | 285.7 | 0 |
| 1734629400 | 291.2 | -7.14 | -2.39 | 298.33999 | 298.33999 | 290.63 | 0 |
| 1734543000 | 298.33999 | -0.42 | -0.14 | 298.76 | 299.72 | 298.14999 | 0 |
| 1734456600 | 298.76 | -1.45 | -0.48 | 300.20999 | 300.20999 | 297.93 | 0 |
| 1734370200 | 300.20999 | 0.16 | 0.05 | 300.05 | 300.69 | 299.01 | 0 |
| 1734111000 | 300.05 | -1.16 | -0.39 | 301.20999 | 302 | 299.51 | 0 |
| 1734024600 | 301.20999 | -0.78 | -0.26 | 301.99 | 303.19 | 301.01 | 0 |
| 1733938200 | 301.99 | 0.39 | 0.13 | 301.6 | 303.33 | 300.56 | 0 |
| 1733851800 | 301.6 | -4.06 | -1.33 | 305.66 | 305.66 | 301.56 | 0 |
| 1733765400 | 305.66 | 1.25 | 0.41 | 304.41 | 306.06 | 304.41 | 0 |
| 1733506200 | 304.41 | 0.24 | 0.08 | 304.17 | 306.56 | 304 | 0 |
| 1733419800 | 304.17 | 2.49 | 0.83 | 301.68 | 304.17 | 301.68 | 0 |
| 1733333400 | 301.68 | 1.41 | 0.47 | 300.27 | 301.91 | 300.08999 | 0 |
| 1733247000 | 300.27 | 2.48 | 0.83 | 297.79 | 301.58 | 297.79 | 0 |
| 1733160600 | 297.79 | -0.53 | -0.18 | 298.32 | 299.51 | 295.69 | 0 |
| 1732901400 | 298.32 | 1.94 | 0.65 | 296.38 | 298.32 | 295.74 | 0 |
| 1732815000 | 296.38 | 0.77 | 0.26 | 295.61 | 296.8 | 294.8 | 0 |
| 1732728600 | 295.61 | 1.86 | 0.63 | 293.75 | 295.61 | 292.83 | 0 |
| 1732642200 | 293.75 | -1.74 | -0.59 | 295.49 | 296.41 | 293.04 | 0 |
| 1732555800 | 295.49 | 2.32 | 0.79 | 293.17 | 296.81 | 293.17 | 0 |
| 1732296600 | 293.17 | 0.64 | 0.22 | 292.52999 | 294.05 | 289.52999 | 0 |
| 1732210200 | 292.52999 | 1.12 | 0.38 | 291.41 | 292.70999 | 289.7 | 0 |
| 1732123800 | 291.41 | -1.83 | -0.62 | 293.24 | 294.87 | 291.01 | 0 |
| 1732037400 | 293.24 | -0.95 | -0.32 | 294.19 | 295.61 | 289.95999 | 0 |
| 1731951000 | 294.19 | 1.01 | 0.34 | 293.18 | 294.19 | 291.88 | 0 |
| 1731691800 | 293.18 | -3.39 | -1.14 | 296.57 | 296.57 | 293 | 0 |
| 1731605400 | 296.57 | 2.73 | 0.93 | 293.83999 | 296.75 | 292.85 | 0 |
| 1731519000 | 293.83999 | -0.78 | -0.26 | 294.62 | 295.64999 | 291.43 | 0 |
| 1731432600 | 294.62 | -6.86 | -2.28 | 301.48 | 301.48 | 294.44 | 0 |
| 1731346200 | 301.48 | 0.53 | 0.18 | 300.95 | 302.81 | 299.5 | 0 |
| 1731087000 | 300.95 | -3.61 | -1.19 | 304.56 | 304.56 | 300.29 | 0 |
| 1731000600 | 304.56 | 3.86 | 1.28 | 300.7 | 305.69 | 300.7 | 0 |
| 1730914200 | 300.7 | -5.93 | -1.93 | 306.63 | 308.82 | 299.52999 | 0 |
| 1730827800 | 306.63 | 0.29 | 0.09 | 306.33999 | 307.11 | 305.3 | 0 |
| 1730741400 | 306.33999 | 0.32 | 0.10 | 306.02 | 308.51 | 306.02 | 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
