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 | 4.68198 | 1.02563239807 | 456.49689 | 463.28517 | 453.965 | 0 | 0 | FX |
| 4 | -2.49186 | -0.537420164521 | 463.67073 | 469.99641 | 451.61752 | 0 | 0 | FX |
| 12 | 5.14957 | 1.12921910939 | 456.0293 | 479.32659 | 447.48319 | 0 | 0 | FX |
| 26 | 21.03841 | 4.77993093387 | 440.14046 | 479.32659 | 436.2471 | 0 | 0 | FX |
| 52 | 20.27721 | 4.59903235565 | 440.90166 | 479.32659 | 429.06751 | 0 | 0 | FX |
| 156 | 25.39387 | 5.82715559278 | 435.785 | 479.32659 | 397.63057 | 0 | 0 | FX |
| 260 | -5.03087 | -1.07910014922 | 466.20974 | 508.74482 | 45.433867 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 458.42665 | -1.85 | -0.40 | 460.26827 | 460.79624 | 456.96684 | 0 |
| 1732147020 | 460.28156 | 1.02 | 0.22 | 459.2584 | 463.28517 | 456.65 | 0 |
| 1732060620 | 459.2584 | 1.27 | 0.28 | 457.85777 | 460.02374 | 455.27 | 0 |
| 1731974220 | 457.98352 | 1.22 | 0.27 | 455.99654 | 458.70509 | 454.20109 | 0 |
| 1731887820 | 456.76529 | 0 | 0.00 | 456.76529 | 456.76529 | 456.76529 | 0 |
| 1731801420 | 456.76529 | 0 | 0.00 | 456.76529 | 456.76529 | 456.76529 | 0 |
| 1731715020 | 456.76529 | -0.05 | -0.01 | 456.49689 | 457.96216 | 453.965 | 0 |
| 1731628620 | 456.8187 | 2.62 | 0.58 | 454.22916 | 457.97034 | 452.20263 | 0 |
| 1731542220 | 454.19665 | 0.07 | 0.02 | 453.89182 | 462.66513 | 451.61752 | 0 |
| 1731455820 | 454.12625 | -3.06 | -0.67 | 457.13229 | 456.325 | 451.75222 | 0 |
| 1731369420 | 457.18592 | -0.28 | -0.06 | 456.98454 | 459.425 | 455.33391 | 0 |
| 1731283020 | 457.46857 | 0 | 0.00 | 457.46857 | 457.46857 | 457.46857 | 0 |
| 1731196620 | 457.46857 | 0 | 0.00 | 457.46857 | 457.46857 | 457.46857 | 0 |
| 1731110220 | 457.46857 | -0.33 | -0.07 | 458.06617 | 460.85365 | 456.41407 | 0 |
| 1731023820 | 457.79411 | -2.66 | -0.58 | 460.42757 | 464.04 | 454.66442 | 0 |
| 1730937420 | 460.45436 | -8.38 | -1.79 | 468.71039 | 469.155 | 459.40594 | 0 |
| 1730851020 | 468.83622 | 1.17 | 0.25 | 467.79231 | 469.99641 | 466.66864 | 0 |
| 1730764620 | 467.66124 | 0.55 | 0.12 | 467.93622 | 469.61536 | 463.58057 | 0 |
| 1730678220 | 467.10875 | 0 | 0.00 | 467.10875 | 467.10875 | 467.10875 | 0 |
| 1730591820 | 467.10875 | 0 | 0.00 | 467.10875 | 467.10875 | 467.10875 | 0 |
| 1730505420 | 467.10875 | 2.25 | 0.48 | 464.88432 | 469.04891 | 462.92369 | 0 |
| 1730419020 | 464.85683 | -0.23 | -0.05 | 465.28888 | 467.84411 | 463.66322 | 0 |
| 1730332620 | 465.08218 | -3.32 | -0.71 | 468.69614 | 467.05037 | 461.64504 | 0 |
| 1730246220 | 468.40386 | 1.98 | 0.42 | 466.50675 | 468.51796 | 463.23689 | 0 |
| 1730159820 | 466.42387 | -0.33 | -0.07 | 463.27014 | 467.00237 | 462.6 | 0 |
| 1730073420 | 466.75579 | 0 | 0.00 | 466.75579 | 466.75579 | 466.75579 | 0 |
| 1729986960 | 466.75579 | 0 | 0.00 | 466.75579 | 466.75579 | 466.75579 | 0 |
| 1729900620 | 466.75579 | 3.04 | 0.65 | 463.67073 | 468.4512 | 462.28926 | 0 |
| 1729814220 | 463.71886 | 0.1 | 0.02 | 463.6638 | 465.39564 | 461.22445 | 0 |
| 1729727820 | 463.61632 | -1.6 | -0.34 | 465.19884 | 465.51175 | 458.80438 | 0 |
| 1729641420 | 465.21272 | 0.78 | 0.17 | 464.18184 | 466.4423 | 462.39238 | 0 |
| 1729555020 | 464.42852 | -2.96 | -0.63 | 467.63372 | 466.51398 | 461.55223 | 0 |
| 1729468620 | 467.38654 | 0.52 | 0.11 | 467.38654 | 467.38654 | 466.86783 | 0 |
| 1729382220 | 466.86783 | 0 | 0.00 | 466.86783 | 466.86783 | 466.86783 | 0 |
| 1729295820 | 466.86783 | -0.83 | -0.18 | 467.97228 | 468.42391 | 463.57305 | 0 |
| 1729209420 | 467.69796 | -1.62 | -0.35 | 469.52174 | 468.88838 | 466.01684 | 0 |
| 1729123020 | 469.32038 | 1.48 | 0.32 | 467.4745 | 470.0771 | 465.16786 | 0 |
| 1729036620 | 467.83934 | -0.24 | -0.05 | 468.38829 | 469.66 | 464.95358 | 0 |
| 1728950220 | 468.0757 | -0.4 | -0.08 | 467.95912 | 470.41905 | 467.0642 | 0 |
| 1728863820 | 468.47307 | -0.05 | -0.01 | 468.47307 | 468.52693 | 468.47307 | 0 |
| 1728777420 | 468.52693 | 0 | 0.00 | 468.52693 | 468.52693 | 468.52693 | 0 |
| 1728691020 | 468.52693 | -0.49 | -0.11 | 469.03356 | 471.56037 | 466.915 | 0 |
| 1728604620 | 469.01953 | 0.66 | 0.14 | 468.46107 | 469.35445 | 465.9279 | 0 |
| 1728518220 | 468.35631 | 0.9 | 0.19 | 467.44414 | 468.75559 | 465.38518 | 0 |
| 1728431820 | 467.45807 | -3 | -0.64 | 470.40377 | 468.83 | 465.86309 | 0 |
| 1728345420 | 470.45997 | 5.56 | 1.20 | 471.31806 | 471.64919 | 467.73475 | 0 |
| 1728259020 | 464.89549 | 0 | 0.00 | 464.89549 | 464.89549 | 464.89549 | 0 |
| 1728172620 | 464.89549 | 0 | 0.00 | 464.89549 | 464.89549 | 464.89549 | 0 |
| 1728086220 | 464.89549 | -2.53 | -0.54 | 467.20712 | 479.32659 | 464.89549 | 0 |
| 1727999820 | 467.42988 | 1.68 | 0.36 | 465.22888 | 470.57125 | 461.13149 | 0 |
| 1727913420 | 465.74593 | -3.77 | -0.80 | 469.32493 | 470.17357 | 457.36654 | 0 |
| 1727827020 | 469.51285 | 0.32 | 0.07 | 469.19029 | 470.02 | 464.75182 | 0 |
| 1727740620 | 469.18875 | 1.86 | 0.40 | 467.39802 | 472.4358 | 467.81095 | 0 |
| 1727654220 | 467.33303 | -0.93 | -0.20 | 467.33303 | 468.2616 | 467.33303 | 0 |
| 1727567760 | 468.2616 | 0 | 0.00 | 468.2616 | 468.2616 | 468.2616 | 0 |
| 1727481360 | 468.2616 | 1.11 | 0.24 | 467.1997 | 471.02318 | 463.875 | 0 |
| 1727395020 | 467.15643 | 2.98 | 0.64 | 464.15065 | 468.32249 | 461.88 | 0 |
| 1727308620 | 464.18049 | -0.32 | -0.07 | 464.47822 | 465.14517 | 460.9227 | 0 |
| 1727222220 | 464.50519 | 3.26 | 0.71 | 461.25022 | 467.13059 | 460.43827 | 0 |
| 1727135820 | 461.24533 | 0.8 | 0.17 | 459.70285 | 465.57771 | 456.61 | 0 |
| 1727049420 | 460.44279 | -0.23 | -0.05 | 460.44279 | 460.67456 | 460.44279 | 0 |
| 1726963020 | 460.67456 | 0 | 0.00 | 460.67456 | 460.67456 | 460.67456 | 0 |
| 1726876620 | 460.67456 | 1.88 | 0.41 | 458.73894 | 461.2913 | 455.56379 | 0 |
| 1726790220 | 458.79432 | 0.14 | 0.03 | 458.82247 | 460.89 | 456.39927 | 0 |
| 1726703820 | 458.65227 | -1.13 | -0.24 | 460.2767 | 463.37493 | 457.60685 | 0 |
| 1726617420 | 459.77837 | -3.17 | -0.69 | 462.85594 | 462.27 | 459.16566 | 0 |
| 1726531020 | 462.95037 | -0.46 | -0.10 | 463.71574 | 464.44947 | 461.38396 | 0 |
| 1726444620 | 463.40876 | 0.48 | 0.10 | 463.40876 | 463.40876 | 462.92708 | 0 |
| 1726358220 | 462.92708 | 0 | 0.00 | 462.92708 | 462.92708 | 462.92708 | 0 |
| 1726271820 | 462.92708 | 0.74 | 0.16 | 462.20582 | 464.61909 | 457.055 | 0 |
| 1726185420 | 462.18599 | 5.32 | 1.17 | 456.92667 | 462.21367 | 456.5037 | 0 |
| 1726099020 | 456.86225 | -3.16 | -0.69 | 460.61533 | 458.99374 | 453.34893 | 0 |
| 1726012620 | 460.02376 | 3.16 | 0.69 | 456.83572 | 460.50969 | 455.3 | 0 |
| 1725926220 | 456.861 | -0.12 | -0.03 | 457.19371 | 458.16039 | 454.83519 | 0 |
| 1725839820 | 456.98358 | -1.18 | -0.26 | 456.98358 | 458.1639 | 456.98358 | 0 |
| 1725753420 | 458.1639 | 0 | 0.00 | 458.1639 | 458.1639 | 458.1639 | 0 |
| 1725667020 | 458.1639 | -0.71 | -0.15 | 458.91874 | 465.02156 | 457.27 | 0 |
| 1725580620 | 458.87008 | 4.13 | 0.91 | 454.73602 | 460.36301 | 452.59 | 0 |
| 1725494220 | 454.74281 | 1.01 | 0.22 | 453.80688 | 455.03731 | 448.32292 | 0 |
| 1725407820 | 453.73554 | -1.39 | -0.30 | 455.10744 | 455.51885 | 447.4141 | 0 |
| 1725321420 | 455.12075 | -1.58 | -0.35 | 455.75117 | 457.47792 | 453.51824 | 0 |
| 1725235020 | 456.70097 | 0 | 0.00 | 456.70097 | 456.70097 | 456.70097 | 0 |
| 1725148620 | 456.70097 | 0 | 0.00 | 456.70097 | 456.70097 | 456.70097 | 0 |
| 1725062220 | 456.70097 | 0.64 | 0.14 | 456.0293 | 458.01828 | 453.65172 | 0 |
| 1724975820 | 456.06292 | 2.55 | 0.56 | 453.5406 | 459.55266 | 444.20923 | 0 |
| 1724889420 | 453.51397 | -2.98 | -0.65 | 456.31015 | 455.73572 | 451.2825 | 0 |
| 1724803020 | 456.4918 | 1 | 0.22 | 455.48282 | 457.31419 | 452.42 | 0 |
| 1724716620 | 455.49638 | 2.09 | 0.46 | 453.233 | 455.90547 | 452.75117 | 0 |
| 1724630220 | 453.4032 | 0 | 0.00 | 453.4032 | 453.4032 | 453.4032 | 0 |
| 1724543820 | 453.4032 | 0 | 0.00 | 453.4032 | 453.4032 | 453.4032 | 0 |
| 1724457420 | 453.4032 | -3.43 | -0.75 | 456.81554 | 456.54476 | 450.32051 | 0 |
| 1724371020 | 456.82879 | 4.6 | 1.02 | 451.89223 | 459.72214 | 452.39326 | 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
