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 | 27.5 | 6.96202531646 | 395 | 430 | 382.5 | 143180 | 403.79552493 | DE |
| 4 | 72.5 | 20.7142857143 | 350 | 430 | 284 | 222678 | 366.52373987 | DE |
| 12 | 185 | 77.8947368421 | 237.5 | 430 | 235 | 168177 | 323.56591047 | DE |
| 26 | 160 | 60.9523809524 | 262.5 | 430 | 175 | 193121 | 285.83532106 | DE |
| 52 | 260 | 160 | 162.5 | 430 | 157.5 | 155116 | 254.60790902 | DE |
| 156 | 327.5 | 344.736842105 | 95 | 430 | 36.5 | 142891 | 142.02021916 | DE |
| 260 | 283.5 | 203.956834532 | 139 | 430 | 36.5 | 134721 | 128.54015424 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 422.5 | 7.5 | 1.81 | 415 | 423 | 415 | 96424 |
| 1783009800 | 415 | -5 | -1.19 | 422.5 | 430 | 412.5 | 182240 |
| 1782923400 | 420 | 17.5 | 4.35 | 402.5 | 420 | 395 | 122508 |
| 1782837000 | 402.5 | 7.5 | 1.90 | 392.5 | 402.5 | 392.5 | 98055 |
| 1782750600 | 395 | 5 | 1.28 | 390 | 395 | 387.5 | 83855 |
| 1782491400 | 390 | -5 | -1.27 | 395 | 395 | 382.5 | 229241 |
| 1782405000 | 395 | -5 | -1.25 | 400 | 400 | 385 | 198696 |
| 1782318600 | 400 | 5 | 1.27 | 395 | 400 | 387.5 | 346603 |
| 1782232200 | 395 | -7.5 | -1.86 | 400 | 400 | 386.5 | 125673 |
| 1782145800 | 402.5 | 12.5 | 3.21 | 390 | 405 | 387.5 | 311216 |
| 1781886600 | 390 | 30 | 8.33 | 380 | 397.5 | 367.5 | 459216 |
| 1781800200 | 360 | 15 | 4.35 | 345 | 360 | 345 | 615081 |
| 1781713800 | 345 | 0 | 0.00 | 345 | 345 | 345 | 111270 |
| 1781627400 | 345 | 5 | 1.47 | 340 | 350.5 | 340 | 179159 |
| 1781541000 | 340 | 7.5 | 2.26 | 332.5 | 345 | 332.5 | 92909 |
| 1781281800 | 332.5 | 25 | 8.13 | 307.5 | 335 | 307.5 | 186812 |
| 1781195400 | 307.5 | 7.5 | 2.50 | 300 | 307.5 | 284 | 122174 |
| 1781109000 | 300 | -20 | -6.25 | 317.5 | 317.5 | 292.5 | 315427 |
| 1781022600 | 320 | -15 | -4.48 | 335 | 335 | 320 | 148060 |
| 1780936200 | 335 | -12.5 | -3.60 | 345 | 345 | 332.5 | 427064 |
| 1780677000 | 347.5 | -2.5 | -0.71 | 350 | 357.5 | 347.5 | 98303 |
| 1780590600 | 350 | -5 | -1.41 | 355 | 355 | 350 | 77089 |
| 1780504200 | 355 | 5 | 1.43 | 350 | 355 | 345 | 132967 |
| 1780417800 | 350 | 5 | 1.45 | 345 | 361 | 345 | 101231 |
| 1780331400 | 345 | -2.5 | -0.72 | 347.5 | 355 | 338.5 | 162809 |
| 1780072200 | 347.5 | 12.5 | 3.73 | 335 | 350 | 335 | 382944 |
| 1779985800 | 335 | 10 | 3.08 | 325 | 337.5 | 322.5 | 80903 |
| 1779899400 | 325 | 2.5 | 0.78 | 322.5 | 335 | 322.5 | 247927 |
| 1779813000 | 322.5 | 17.5 | 5.74 | 310 | 327.5 | 307.5 | 178751 |
| 1779467400 | 305 | -7.5 | -2.40 | 312.5 | 312.5 | 305 | 65997 |
| 1779381000 | 312.5 | 7.5 | 2.46 | 305 | 312.5 | 305 | 60975 |
| 1779294600 | 305 | 7.5 | 2.52 | 297.5 | 305 | 297.5 | 100126 |
| 1779208200 | 297.5 | 0 | 0.00 | 297.5 | 297.5 | 297.5 | 171711 |
| 1779121800 | 297.5 | -2.5 | -0.83 | 297.5 | 297.5 | 295 | 73133 |
| 1778862600 | 300 | -5 | -1.64 | 305 | 305 | 292.5 | 145522 |
| 1778776200 | 305 | -10 | -3.17 | 315 | 317.5 | 305 | 167654 |
| 1778689800 | 315 | 20 | 6.78 | 295 | 315 | 295 | 144352 |
| 1778603400 | 295 | -5 | -1.67 | 300 | 300 | 290 | 128568 |
| 1778517000 | 300 | 5 | 1.69 | 295 | 305 | 295 | 194284 |
| 1778257800 | 295 | 25 | 9.26 | 270 | 297.5 | 270 | 269260 |
| 1778171400 | 270 | 17.5 | 6.93 | 252.5 | 270 | 252.5 | 285398 |
| 1778085000 | 252.5 | 12.5 | 5.21 | 240 | 260 | 240 | 129661 |
| 1777998600 | 240 | 0 | 0.00 | 240 | 250 | 235 | 94371 |
| 1777653000 | 240 | 0 | 0.00 | 240 | 242.5 | 240 | 57747 |
| 1777566600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 42786 |
| 1777480200 | 240 | 0 | 0.00 | 240 | 240 | 235 | 120031 |
| 1777393800 | 240 | -7.5 | -3.03 | 245 | 250 | 240 | 85515 |
| 1777307400 | 247.5 | 0 | 0.00 | 247.5 | 255 | 247.5 | 77286 |
| 1777048200 | 247.5 | 0 | 0.00 | 247.5 | 255 | 247.5 | 67361 |
| 1776961800 | 247.5 | 2.5 | 1.02 | 245 | 262 | 245 | 137020 |
| 1776875400 | 245 | 0 | 0.00 | 245 | 250 | 245 | 44239 |
| 1776789000 | 245 | 5 | 2.08 | 240 | 247.5 | 240 | 78260 |
| 1776702600 | 240 | -7.5 | -3.03 | 247.5 | 247.5 | 237.5 | 137395 |
| 1776443400 | 247.5 | 0 | 0.00 | 247.5 | 250 | 245 | 200214 |
| 1776357000 | 247.5 | 2.5 | 1.02 | 245 | 247.5 | 242.5 | 90832 |
| 1776270600 | 245 | -15 | -5.77 | 262.5 | 262.5 | 240 | 414959 |
| 1776184200 | 260 | 12.5 | 5.05 | 247.5 | 260 | 247.5 | 188151 |
| 1776097800 | 247.5 | 7.5 | 3.13 | 240 | 250 | 240 | 99884 |
| 1775838600 | 240 | 2.5 | 1.05 | 237.5 | 240 | 237.5 | 63380 |
| 1775752200 | 237.5 | -7.5 | -3.06 | 242.5 | 242.5 | 237 | 185267 |
| 1775665800 | 245 | 20 | 8.89 | 232.5 | 250.5 | 232.5 | 193539 |
| 1775579400 | 225 | 5 | 2.27 | 220 | 240 | 220 | 379119 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
