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 | 3.5 | 1.52173913043 | 230 | 234.5 | 227.5 | 509359 | 230.45924391 | DE |
| 4 | 2 | 0.863930885529 | 231.5 | 234.5 | 226 | 836248 | 229.30792838 | DE |
| 12 | 1.5 | 0.646551724138 | 232 | 234.5 | 224 | 737521 | 229.84997105 | DE |
| 26 | -8 | -3.31262939959 | 241.5 | 250.5 | 215.5 | 709618 | 234.13575783 | DE |
| 52 | 35.9 | 18.1680161943 | 197.6 | 250.5 | 197.6 | 716991 | 228.41032127 | DE |
| 156 | 13.09999672 | 5.94373708033 | 220.40000328 | 250.5 | 169.4 | 634317 | 205.89923096 | DE |
| 260 | 83.49999776 | 55.666664342 | 150.00000224 | 250.5 | 98.70000147 | 442966 | 199.54540107 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 234.5 | 2.5 | 1.08 | 231 | 234.5 | 231 | 395364 |
| 1730914200 | 232 | 4.5 | 1.98 | 231.5 | 234 | 231.5 | 691785 |
| 1730827800 | 227.5 | -2.5 | -1.09 | 229.5 | 229.5 | 227.5 | 732365 |
| 1730741400 | 230 | 0.5 | 0.22 | 231 | 231 | 229.5 | 402894 |
| 1730482200 | 229.5 | -0.5 | -0.22 | 230 | 231 | 229 | 324389 |
| 1730395800 | 230 | 0.5 | 0.22 | 230 | 230 | 228 | 469987 |
| 1730309400 | 229.5 | 1 | 0.44 | 228 | 231 | 228 | 816417 |
| 1730223000 | 228.5 | -1 | -0.44 | 230.5 | 230.5 | 228 | 1118655 |
| 1730136600 | 229.5 | 0 | 0.00 | 228 | 229.5 | 228 | 850767 |
| 1729873800 | 229.5 | 0.5 | 0.22 | 227 | 229.5 | 227 | 1698977 |
| 1729787400 | 229 | 2 | 0.88 | 228 | 229 | 227 | 1438633 |
| 1729701000 | 227 | -1 | -0.44 | 229.5 | 229.5 | 226 | 591642 |
| 1729614600 | 228 | -1 | -0.44 | 227.5 | 228.5 | 227 | 603330 |
| 1729528200 | 229 | -1 | -0.43 | 230 | 231 | 228.5 | 1237180 |
| 1729269000 | 230 | 0.5 | 0.22 | 229.5 | 230 | 228 | 1314040 |
| 1729182600 | 229.5 | 1.5 | 0.66 | 229 | 229.5 | 228.5 | 892281 |
| 1729096200 | 228 | 1 | 0.44 | 228.5 | 229 | 227.5 | 511509 |
| 1729009800 | 227 | -3 | -1.30 | 229 | 229.5 | 226 | 752284 |
| 1728923400 | 230 | 0 | 0.00 | 230 | 230 | 227.5 | 1190692 |
| 1728664200 | 230 | -1.5 | -0.65 | 231.5 | 231.5 | 229 | 691771 |
| 1728577800 | 231.5 | 1 | 0.43 | 230 | 231.5 | 230 | 533737 |
| 1728491400 | 230.5 | 1 | 0.44 | 231.5 | 232 | 230 | 742699 |
| 1728405000 | 229.5 | -3 | -1.29 | 231 | 232 | 228.5 | 431509 |
| 1728318600 | 232.5 | 0.5 | 0.22 | 234 | 234 | 231 | 808566 |
| 1728059400 | 232 | 1 | 0.43 | 231.5 | 232 | 230 | 577113 |
| 1727973000 | 231 | 0.5 | 0.22 | 230 | 232.5 | 230 | 498552 |
| 1727886600 | 230.5 | 0 | 0.00 | 230 | 230.5 | 229.5 | 930692 |
| 1727800200 | 230.5 | -0.5 | -0.22 | 231 | 232.5 | 230 | 718947 |
| 1727713800 | 231 | -2 | -0.86 | 233.5 | 233.5 | 230 | 641661 |
| 1727454600 | 233 | 4 | 1.75 | 231 | 233 | 228.5 | 614102 |
| 1727368200 | 229 | 2.5 | 1.10 | 226 | 230 | 226 | 865105 |
| 1727281800 | 226.5 | -2.5 | -1.09 | 225.5 | 228.5 | 225.5 | 809861 |
| 1727195400 | 229 | -0.5 | -0.22 | 227.5 | 229 | 227 | 2004384 |
| 1727109000 | 229.5 | 1.5 | 0.66 | 228 | 230 | 228 | 731029 |
| 1726849800 | 228 | -3.5 | -1.51 | 229 | 229 | 227.5 | 945472 |
| 1726763400 | 231.5 | 2 | 0.87 | 230 | 231.5 | 229.5 | 524328 |
| 1726677000 | 229.5 | 0 | 0.00 | 228.5 | 230.5 | 228.5 | 451739 |
| 1726590600 | 229.5 | 0 | 0.00 | 228 | 231.5 | 228 | 488544 |
| 1726504200 | 229.5 | 0 | 0.00 | 228 | 230 | 228 | 867714 |
| 1726245000 | 229.5 | 3 | 1.32 | 226 | 229.5 | 226 | 311883 |
| 1726158600 | 226.5 | 1.5 | 0.67 | 226.5 | 227 | 226 | 476179 |
| 1726072200 | 225 | -1 | -0.44 | 225 | 225.5 | 224 | 783929 |
| 1725985800 | 226 | -2.5 | -1.09 | 228.5 | 228.5 | 226 | 465348 |
| 1725899400 | 228.5 | 2 | 0.88 | 226 | 229 | 226 | 647871 |
| 1725640200 | 226.5 | -2.5 | -1.09 | 228 | 228 | 225.5 | 471999 |
| 1725553800 | 229 | -0.5 | -0.22 | 230 | 230.5 | 226.5 | 398524 |
| 1725467400 | 229.5 | 0 | 0.00 | 229 | 230 | 226 | 651312 |
| 1725381000 | 229.5 | -3.5 | -1.50 | 233.5 | 233.5 | 229.5 | 1206782 |
| 1725294600 | 233 | -1 | -0.43 | 232 | 233.5 | 227.5 | 705421 |
| 1725035400 | 234 | 1.5 | 0.65 | 233 | 234.5 | 233 | 567956 |
| 1724949000 | 232.5 | 1 | 0.43 | 232 | 232.5 | 231 | 790198 |
| 1724862600 | 231.5 | 0 | 0.00 | 231.5 | 233 | 230.5 | 404050 |
| 1724776200 | 231.5 | -1.5 | -0.64 | 232.5 | 234 | 231 | 1102433 |
| 1724430600 | 233 | 2 | 0.87 | 231 | 233.5 | 231 | 373137 |
| 1724344200 | 231 | -1 | -0.43 | 233.5 | 233.5 | 230 | 643528 |
| 1724257800 | 232 | -1 | -0.43 | 234 | 234 | 231.5 | 917406 |
| 1724171400 | 233 | -0.5 | -0.21 | 233 | 234.5 | 233 | 662000 |
| 1724085000 | 233.5 | -0.5 | -0.21 | 233 | 234.5 | 233 | 588184 |
| 1723825800 | 234 | 1 | 0.43 | 232 | 234.5 | 232 | 307269 |
| 1723739400 | 233 | 2.5 | 1.08 | 229.5 | 233.5 | 229.5 | 643879 |
| 1723653000 | 230.5 | 2 | 0.88 | 228.5 | 230.5 | 228.5 | 363814 |
| 1723566600 | 228.5 | 0 | 0.00 | 227.5 | 229.5 | 227.5 | 540772 |
| 1723480200 | 228.5 | -0.5 | -0.22 | 228.5 | 229.5 | 228 | 401040 |
| 1723221000 | 229 | 1.5 | 0.66 | 225.5 | 229 | 225.5 | 332577 |
| 1723134600 | 227.5 | 1.5 | 0.66 | 225.5 | 227.5 | 223.5 | 311391 |
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
