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 | 3.3745 | 0.826593050201 | 408.242 | 412.484 | 407.8005 | 0 | 0 | FX |
| 4 | 6.307 | 1.55609478682 | 405.3095 | 412.561 | 403.852 | 0 | 0 | FX |
| 12 | 17.8555 | 4.53460347774 | 393.761 | 412.561 | 392.0915 | 0 | 0 | FX |
| 26 | 27.004 | 7.02109265819 | 384.6125 | 412.561 | 382.702 | 0 | 0 | FX |
| 52 | 31.4285 | 8.26656811893 | 380.188 | 412.561 | 376.746 | 0 | 0 | FX |
| 156 | 42.289 | 11.4502711009 | 369.3275 | 434.0835 | 351.684 | 0 | 0 | FX |
| 260 | 75.6265 | 22.5085568023 | 335.99 | 434.0835 | 328.126 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 410.816 | 0.95 | 0.23 | 410.2035 | 411.8445 | 409.832 | 0 |
| 1732579020 | 409.8695 | -1.75 | -0.43 | 411.445 | 412.484 | 409.1325 | 0 |
| 1732492620 | 411.624 | 0 | 0.00 | 411.624 | 411.624 | 411.624 | 0 |
| 1732406220 | 411.624 | 0 | 0.00 | 411.624 | 411.624 | 411.624 | 0 |
| 1732319820 | 411.624 | 0.64 | 0.15 | 410.954 | 411.994 | 410.5655 | 0 |
| 1732233420 | 410.988 | 1.18 | 0.29 | 409.8035 | 411.656 | 409.623 | 0 |
| 1732147020 | 409.8065 | 1.45 | 0.36 | 408.242 | 410.7085 | 407.8005 | 0 |
| 1732060620 | 408.3545 | 1.99 | 0.49 | 406.363 | 412.561 | 405.69 | 0 |
| 1731974220 | 406.3665 | -1.54 | -0.38 | 408.094 | 409.8565 | 405.1815 | 0 |
| 1731887820 | 407.909 | -0.3 | -0.07 | 408.21 | 408.6395 | 407.525 | 0 |
| 1731801420 | 408.21 | 0.02 | 0.00 | 408.1935 | 408.21 | 408.21 | 0 |
| 1731715020 | 408.1935 | 1.75 | 0.43 | 406.4625 | 408.862 | 405.5175 | 0 |
| 1731628620 | 406.443 | -1.42 | -0.35 | 407.889 | 408.968 | 405.957 | 0 |
| 1731542220 | 407.864 | -3.06 | -0.75 | 410.9015 | 411.244 | 406.782 | 0 |
| 1731455820 | 410.9255 | 0.73 | 0.18 | 410.0055 | 411.569 | 409.3335 | 0 |
| 1731369420 | 410.2 | 3.17 | 0.78 | 406.818 | 411.249 | 406.64 | 0 |
| 1731283020 | 407.028 | -0.09 | -0.02 | 406.9395 | 407.2885 | 406.3205 | 0 |
| 1731196620 | 407.1135 | 0 | 0.00 | 407.1135 | 407.1135 | 407.1135 | 0 |
| 1731110220 | 407.1135 | 2.41 | 0.59 | 404.6515 | 407.687 | 404.595 | 0 |
| 1731023820 | 404.7065 | -5.16 | -1.26 | 409.835 | 409.898 | 403.852 | 0 |
| 1730937420 | 409.8645 | 1.2 | 0.29 | 408.673 | 412.438 | 409.2625 | 0 |
| 1730851020 | 408.6645 | 0.6 | 0.15 | 408.048 | 410.0895 | 407.8 | 0 |
| 1730764620 | 408.06 | 0.02 | 0.00 | 408.021 | 408.45 | 407.2775 | 0 |
| 1730678220 | 408.041 | -0.33 | -0.08 | 408.375 | 408.4405 | 407.854 | 0 |
| 1730591820 | 408.375 | 0.13 | 0.03 | 408.24 | 408.375 | 408.24 | 0 |
| 1730505420 | 408.24 | -0.19 | -0.05 | 408.533 | 408.9675 | 407.618 | 0 |
| 1730419020 | 408.4325 | 0.56 | 0.14 | 407.9825 | 409.5885 | 407.241 | 0 |
| 1730332620 | 407.8775 | 2.56 | 0.63 | 405.3095 | 408.835 | 404.792 | 0 |
| 1730246220 | 405.319 | 1.1 | 0.27 | 404.2905 | 405.6905 | 404.2735 | 0 |
| 1730159820 | 404.2205 | 0.41 | 0.10 | 403.8565 | 404.8895 | 403.8825 | 0 |
| 1730073420 | 403.815 | -0.1 | -0.02 | 403.915 | 404.25 | 403.55 | 0 |
| 1729986960 | 403.915 | 0 | 0.00 | 403.915 | 403.915 | 403.915 | 0 |
| 1729900620 | 403.915 | 0.86 | 0.21 | 403.185 | 404.8475 | 403.0265 | 0 |
| 1729814220 | 403.057 | -0.21 | -0.05 | 403.2 | 403.4435 | 402.2075 | 0 |
| 1729727820 | 403.264 | 2.93 | 0.73 | 400.264 | 403.4905 | 400.073 | 0 |
| 1729641420 | 400.331 | -1.09 | -0.27 | 401.437 | 401.583 | 399.693 | 0 |
| 1729555020 | 401.4195 | 1.01 | 0.25 | 400.4395 | 402.1515 | 400.0075 | 0 |
| 1729468620 | 400.413 | 0.43 | 0.11 | 399.985 | 400.875 | 399.985 | 0 |
| 1729382220 | 399.985 | -0.12 | -0.03 | 400.103 | 400.25 | 399.985 | 0 |
| 1729295820 | 400.103 | -0.27 | -0.07 | 400.3995 | 400.6015 | 399.5225 | 0 |
| 1729209420 | 400.375 | -0.98 | -0.24 | 401.3565 | 402.1245 | 399.533 | 0 |
| 1729123020 | 401.354 | 1.17 | 0.29 | 400.17 | 401.7945 | 399.991 | 0 |
| 1729036620 | 400.1805 | -0.68 | -0.17 | 400.8845 | 401.1075 | 398.9185 | 0 |
| 1728950220 | 400.863 | -0.77 | -0.19 | 401.6115 | 401.7565 | 400.147 | 0 |
| 1728863820 | 401.633 | 0.37 | 0.09 | 401.21 | 401.67 | 401.21 | 0 |
| 1728777420 | 401.2675 | 0 | 0.00 | 401.2675 | 401.2675 | 401.2675 | 0 |
| 1728691020 | 401.2675 | -0.17 | -0.04 | 401.4075 | 401.818 | 400.6285 | 0 |
| 1728604620 | 401.4365 | 2.39 | 0.60 | 399.0465 | 401.778 | 398.8075 | 0 |
| 1728518220 | 399.0475 | -0.41 | -0.10 | 399.488 | 400.0725 | 398.328 | 0 |
| 1728431820 | 399.46 | -2.52 | -0.63 | 401.956 | 402.179 | 398.6715 | 0 |
| 1728345420 | 401.9765 | 0.7 | 0.18 | 401.2865 | 402.394 | 400.8435 | 0 |
| 1728259020 | 401.2735 | -0.2 | -0.05 | 401.4755 | 401.4755 | 401.046 | 0 |
| 1728172620 | 401.4755 | 0.05 | 0.01 | 401.423 | 401.9 | 401.39 | 0 |
| 1728086220 | 401.423 | -0.26 | -0.06 | 401.7255 | 402.119 | 401.0955 | 0 |
| 1727999820 | 401.681 | 1.58 | 0.40 | 400.2485 | 402.027 | 399.1845 | 0 |
| 1727913420 | 400.096 | 2.05 | 0.52 | 397.941 | 400.871 | 397.579 | 0 |
| 1727827020 | 398.0425 | 0.94 | 0.24 | 396.97 | 398.4625 | 396.7985 | 0 |
| 1727740620 | 397.106 | 0.28 | 0.07 | 396.916 | 397.8475 | 396.573 | 0 |
| 1727654220 | 396.8295 | 0.02 | 0.00 | 396.813 | 396.985 | 395.2175 | 0 |
| 1727567760 | 396.813 | 0 | 0.00 | 396.813 | 396.813 | 396.813 | 0 |
| 1727481360 | 396.813 | 0.83 | 0.21 | 395.946 | 397.2585 | 395.699 | 0 |
| 1727395020 | 395.986 | 0.73 | 0.19 | 395.2015 | 396.5575 | 394.873 | 0 |
| 1727308620 | 395.2545 | 0.77 | 0.20 | 394.478 | 395.5445 | 394.154 | 0 |
| 1727222220 | 394.4825 | -0.32 | -0.08 | 394.8025 | 395.1985 | 393.797 | 0 |
| 1727135820 | 394.802 | 1.63 | 0.42 | 393.17 | 395.036 | 392.7525 | 0 |
| 1727049420 | 393.168 | 0.11 | 0.03 | 393.06 | 393.277 | 392.928 | 0 |
| 1726963020 | 393.06 | -0.21 | -0.05 | 393.27 | 394.15 | 393.06 | 0 |
| 1726876620 | 393.27 | -0.99 | -0.25 | 394.2845 | 394.558 | 392.9395 | 0 |
| 1726790220 | 394.2555 | -0.2 | -0.05 | 394.4095 | 395.232 | 393.9165 | 0 |
| 1726703820 | 394.451 | -0.08 | -0.02 | 394.5325 | 394.856 | 393.9645 | 0 |
| 1726617420 | 394.531 | 0.08 | 0.02 | 394.4865 | 394.823 | 393.982 | 0 |
| 1726531020 | 394.4525 | -0.61 | -0.15 | 395.113 | 394.815 | 393.373 | 0 |
| 1726444620 | 395.0615 | -0.11 | -0.03 | 394.75 | 395.75 | 394.75 | 0 |
| 1726358220 | 395.17 | 0 | 0.00 | 395.17 | 395.17 | 395.17 | 0 |
| 1726271820 | 395.17 | -0.27 | -0.07 | 395.4525 | 396.0925 | 394.4665 | 0 |
| 1726185420 | 395.4385 | -0.53 | -0.13 | 396.0045 | 396.9465 | 395.153 | 0 |
| 1726099020 | 395.9705 | -0.94 | -0.24 | 396.966 | 397.2205 | 395.703 | 0 |
| 1726012620 | 396.906 | 0.09 | 0.02 | 396.7945 | 397.6745 | 396.4405 | 0 |
| 1725926220 | 396.8135 | 2.95 | 0.75 | 393.909 | 397.3075 | 393.5725 | 0 |
| 1725839820 | 393.8625 | -0.13 | -0.03 | 393.99 | 394.8 | 393.8035 | 0 |
| 1725753420 | 393.99 | 0.18 | 0.05 | 393.8095 | 394.8 | 393.8095 | 0 |
| 1725667020 | 393.8095 | 0.49 | 0.12 | 393.2255 | 395.032 | 392.8515 | 0 |
| 1725580620 | 393.3195 | 0.16 | 0.04 | 393.165 | 393.42 | 392.0915 | 0 |
| 1725494220 | 393.1555 | -0.68 | -0.17 | 393.761 | 394.3455 | 392.8035 | 0 |
| 1725407820 | 393.8375 | 1.31 | 0.33 | 392.498 | 394.4285 | 392.259 | 0 |
| 1725321420 | 392.525 | -0.49 | -0.12 | 392.812 | 393.376 | 392.145 | 0 |
| 1725235020 | 393.0135 | 0 | 0.00 | 393.0135 | 393.0135 | 393.0135 | 0 |
| 1725148620 | 393.0135 | 0 | 0.00 | 393.0135 | 393.0135 | 393.0135 | 0 |
| 1725062220 | 393.0135 | 0.25 | 0.06 | 392.7595 | 393.5 | 392.1535 | 0 |
| 1724975820 | 392.7645 | -0.77 | -0.20 | 393.579 | 393.481 | 392.265 | 0 |
| 1724889420 | 393.5355 | 0.59 | 0.15 | 393.0495 | 393.943 | 392.699 | 0 |
| 1724803020 | 392.946 | -1.36 | -0.35 | 394.4225 | 394.934 | 392.7215 | 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
Premium
