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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 491.5 | 25.5 | 5.47 | 478 | 537 | 422 | 16 |
| 1745425800 | 466 | -101.5 | -17.89 | 450 | 473 | 410 | 19 |
| 1745339400 | 567.5 | -45 | -7.35 | 570 | 597.5 | 547.5 | 21 |
| 1744907400 | 612.5 | 65 | 11.87 | 612.5 | 612.5 | 612.5 | 0 |
| 1744821000 | 547.5 | 17.5 | 3.30 | 530 | 627.5 | 483.5 | 9 |
| 1744734600 | 530 | 24 | 4.74 | 530 | 530 | 530 | 0 |
| 1744648200 | 506 | -94 | -15.67 | 506 | 506 | 506 | 0 |
| 1744389000 | 600 | -70.89 | -10.57 | 665 | 735 | 560 | 95 |
| 1744302600 | 670.885 | -36.74 | -5.19 | 670.885 | 670.885 | 670.885 | 1 |
| 1744216200 | 707.62 | 61.33 | 9.49 | 627.27 | 772.355 | 627.27 | 2 |
| 1744129800 | 646.29 | 67.3 | 11.62 | 646.29 | 646.29 | 646.29 | 0 |
| 1744043400 | 578.99 | 4.29 | 0.75 | 762.78 | 805.57 | 571.97 | 23 |
| 1743784200 | 574.7 | 0 | 0.00 | 574.7 | 574.7 | 574.7 | 0 |
| 1743697800 | 574.7 | 104.51 | 22.23 | 527.89 | 621.695 | 527.89 | 13 |
| 1743611400 | 470.19 | -4.54 | -0.96 | 542.12 | 573.37 | 468.955 | 29 |
| 1743525000 | 474.73 | -25.58 | -5.11 | 474.73 | 474.73 | 474.73 | 0 |
| 1743438600 | 500.305 | 121.8 | 32.18 | 383.91 | 560.335 | 383.91 | 162 |
| 1743183000 | 378.505 | 12.21 | 3.33 | 378.505 | 378.505 | 378.505 | 0 |
| 1743096600 | 366.295 | 11.09 | 3.12 | 362.42 | 380.715 | 341.21 | 1 |
| 1743010200 | 355.205 | 52.47 | 17.33 | 294.36 | 357.835 | 294.36 | 6 |
| 1742923800 | 302.735 | -3.34 | -1.09 | 302.735 | 302.735 | 302.735 | 0 |
| 1742837400 | 306.07 | -56 | -15.47 | 330.11 | 349.15 | 279.18 | 115 |
| 1742578200 | 362.065 | 29.67 | 8.92 | 369.28 | 374.675 | 359.715 | 10 |
| 1742491800 | 332.39999 | 10.54 | 3.27 | 314.41 | 345.605 | 313.81 | 47 |
| 1742405400 | 321.86 | 19.02 | 6.28 | 321.86 | 321.86 | 321.86 | 0 |
| 1742319000 | 302.83999 | 4.49 | 1.50 | 302.83999 | 302.83999 | 302.83999 | 0 |
| 1742232600 | 298.35 | -4.65 | -1.53 | 298.35 | 298.35 | 298.35 | 1 |
| 1741973400 | 302.995 | 16.68 | 5.82 | 302.995 | 302.995 | 302.995 | 4 |
| 1741887000 | 286.32 | -12.14 | -4.07 | 215.06 | 292.515 | 215.06 | 4 |
| 1741800600 | 298.46499 | -43.27 | -12.66 | 319.19 | 326.79 | 286.08499 | 33 |
| 1741714200 | 341.73 | 94.06 | 37.98 | 255.99 | 342.25 | 246.965 | 52 |
| 1741627800 | 247.67 | 0.38 | 0.16 | 285 | 292.765 | 236.43 | 50 |
| 1741368600 | 247.285 | -64.36 | -20.65 | 325.18 | 331.175 | 223.54 | 1190 |
| 1741282200 | 311.64 | -157.86 | -33.62 | 311.56 | 350.295 | 299.66 | 37 |
| 1741195800 | 469.5 | -127.36 | -21.34 | 424.82 | 520.46 | 355.165 | 251 |
| 1741109400 | 596.86 | 66.77 | 12.60 | 542.4 | 620.385 | 542.4 | 3 |
| 1741023000 | 530.09 | -8.89 | -1.65 | 520.86 | 552.815 | 485.375 | 11 |
| 1740763800 | 538.98 | 49.24 | 10.05 | 538.98 | 538.98 | 538.98 | 0 |
| 1740677400 | 489.74 | 65.15 | 15.34 | 493.41 | 526.19 | 458.305 | 54 |
| 1740591000 | 424.59 | 23.49 | 5.86 | 448.18 | 456.63 | 424.57 | 24 |
| 1740504600 | 401.1 | -15.27 | -3.67 | 411.57 | 437.685 | 365.735 | 37 |
| 1740418200 | 416.365 | -35.22 | -7.80 | 369.35 | 446.885 | 365.125 | 128 |
| 1740159000 | 451.585 | 37.82 | 9.14 | 456.65 | 456.65 | 415.065 | 4 |
| 1740072600 | 413.765 | 44.94 | 12.18 | 361.09 | 422.42 | 355.365 | 10 |
| 1739986200 | 368.825 | 12.39 | 3.47 | 368.11 | 387.715 | 344.29 | 33 |
| 1739899800 | 356.44 | -146.41 | -29.12 | 489.54 | 557.69 | 320.515 | 381 |
| 1739813400 | 502.845 | -0.09 | -0.02 | 502.845 | 502.845 | 502.845 | 0 |
| 1739554200 | 502.93 | -121.99 | -19.52 | 536.41 | 742.165 | 478.255 | 1041 |
| 1739467800 | 624.91999 | -31.16 | -4.75 | 599.16999 | 664.04999 | 590.965 | 17 |
| 1739381400 | 656.08 | 60.33 | 10.13 | 656.08 | 656.08 | 656.08 | 0 |
| 1739295000 | 595.75 | 54.01 | 9.97 | 582.82 | 627.15 | 560.865 | 44 |
| 1739208600 | 541.74 | 20.2 | 3.87 | 521.54499 | 567.875 | 480.525 | 14 |
| 1738949400 | 521.54499 | 52.84 | 11.27 | 497.77 | 527.19 | 489.36 | 59 |
| 1738863000 | 468.7 | 41.5 | 9.71 | 430.02 | 474.705 | 422.5 | 62 |
| 1738776600 | 427.2 | -9.82 | -2.25 | 469.54 | 479.5 | 419.055 | 84 |
| 1738690200 | 437.015 | 63.68 | 17.06 | 362.21 | 469.31 | 361.975 | 139 |
| 1738603800 | 373.34 | 83.72 | 28.91 | 326.52 | 379.5 | 304.95 | 179 |
| 1738344600 | 289.62 | 21.88 | 8.17 | 289.62 | 289.62 | 289.62 | 6 |
| 1738258200 | 267.745 | 21.34 | 8.66 | 267.745 | 267.745 | 267.745 | 2 |
| 1738171800 | 246.405 | -42.82 | -14.80 | 256.14 | 265.56 | 235.685 | 177 |
| 1738085400 | 289.22 | 4.11 | 1.44 | 292.83999 | 318.70999 | 252.655 | 33 |
| 1737999000 | 285.115 | 7.21 | 2.59 | 319.02999 | 341.11 | 251.05 | 74 |
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
