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 | 16 | 7.23981900452 | 221 | 246 | 212 | 13284 | 224.89384541 | DE |
| 4 | -15 | -5.95238095238 | 252 | 252 | 186 | 19567 | 223.06127985 | DE |
| 12 | 60 | 33.8983050847 | 177 | 278 | 169 | 21526 | 223.48058529 | DE |
| 26 | 121 | 104.310344828 | 116 | 278 | 102 | 20962 | 176.68061941 | DE |
| 52 | 143.75 | 154.155495979 | 93.25 | 278 | 80.5 | 20091 | 143.24814002 | DE |
| 156 | 107 | 82.3076923077 | 130 | 278 | 70 | 20274 | 122.07570657 | DE |
| 260 | 176.5 | 291.73553719 | 60.5 | 314 | 42.2 | 853333 | 117.39694714 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 237 | 11 | 4.87 | 234 | 246 | 232 | 32982 |
| 1732210200 | 226 | 2 | 0.89 | 226 | 226 | 226 | 14454 |
| 1732123800 | 224 | -1 | -0.44 | 232 | 232 | 224 | 14189 |
| 1732037400 | 225 | 0 | 0.00 | 228 | 228 | 225 | 25502 |
| 1731951000 | 225 | 4 | 1.81 | 230 | 230 | 212 | 10448 |
| 1731691800 | 221 | 0 | 0.00 | 221 | 221 | 221 | 1829 |
| 1731605400 | 221 | -4 | -1.78 | 212 | 221 | 212 | 10058 |
| 1731519000 | 225 | 1 | 0.45 | 236 | 236 | 222 | 16549 |
| 1731432600 | 224 | -7 | -3.03 | 232 | 234 | 224 | 33556 |
| 1731346200 | 231 | 23.5 | 11.33 | 222 | 246 | 222 | 41032 |
| 1731087000 | 207.5 | 0 | 0.00 | 197 | 207.5 | 197 | 4142 |
| 1731000600 | 207.5 | 2.5 | 1.22 | 212 | 218 | 195 | 27979 |
| 1730914200 | 205 | -24 | -10.48 | 234 | 248 | 186 | 88053 |
| 1730827800 | 229 | 1 | 0.44 | 232 | 232 | 229 | 1479 |
| 1730741400 | 228 | -11 | -4.60 | 250 | 250 | 228 | 23553 |
| 1730482200 | 239 | -1 | -0.42 | 239 | 239 | 239 | 538 |
| 1730395800 | 240 | -9 | -3.61 | 244 | 248 | 240 | 7373 |
| 1730309400 | 249 | 15 | 6.41 | 246 | 249 | 240 | 23990 |
| 1730223000 | 234 | -9 | -3.70 | 232 | 246 | 226 | 14494 |
| 1730136600 | 243 | 3 | 1.25 | 252 | 252 | 243 | 5440 |
| 1729873800 | 240 | -19 | -7.34 | 252 | 252 | 240 | 26686 |
| 1729787400 | 259 | 1 | 0.39 | 252 | 266 | 252 | 4522 |
| 1729701000 | 258 | 13 | 5.31 | 246 | 278 | 246 | 70423 |
| 1729614600 | 245 | -7 | -2.78 | 250 | 254 | 245 | 19171 |
| 1729528200 | 252 | 8 | 3.28 | 250 | 252 | 242 | 34713 |
| 1729269000 | 244 | 15 | 6.55 | 238 | 250 | 238 | 31058 |
| 1729182600 | 229 | 3 | 1.33 | 228 | 238 | 228 | 14956 |
| 1729096200 | 226 | -1 | -0.44 | 226 | 226 | 226 | 5500 |
| 1729009800 | 227 | 0 | 0.00 | 220 | 236 | 220 | 17054 |
| 1728923400 | 227 | 13 | 6.07 | 218 | 227 | 218 | 20020 |
| 1728664200 | 214 | 0 | 0.00 | 214 | 214 | 214 | 3636 |
| 1728577800 | 214 | 1 | 0.47 | 204 | 222 | 204 | 8044 |
| 1728491400 | 213 | -19 | -8.19 | 242 | 242 | 200 | 46623 |
| 1728405000 | 232 | -12 | -4.92 | 236 | 236 | 226 | 12305 |
| 1728318600 | 244 | 2 | 0.83 | 250 | 254 | 244 | 9735 |
| 1728059400 | 242 | 0 | 0.00 | 234 | 242 | 234 | 4087 |
| 1727973000 | 242 | 3 | 1.26 | 242 | 242 | 242 | 8560 |
| 1727886600 | 239 | -7 | -2.85 | 238 | 239 | 238 | 6074 |
| 1727800200 | 246 | 18 | 7.89 | 236 | 252 | 236 | 24170 |
| 1727713800 | 228 | -14 | -5.79 | 236 | 258 | 226 | 76387 |
| 1727454600 | 242 | 15 | 6.61 | 228 | 242 | 228 | 23518 |
| 1727368200 | 227 | 1 | 0.44 | 218 | 238 | 218 | 15463 |
| 1727281800 | 226 | -10 | -4.24 | 242 | 242 | 226 | 17080 |
| 1727195400 | 236 | -1 | -0.42 | 230 | 236 | 230 | 5638 |
| 1727109000 | 237 | -3 | -1.25 | 248 | 248 | 237 | 18272 |
| 1726849800 | 240 | 20 | 9.09 | 230 | 240 | 230 | 56033 |
| 1726763400 | 220 | 12 | 5.77 | 228 | 228 | 220 | 28466 |
| 1726677000 | 208 | -22 | -9.57 | 224 | 226 | 208 | 51548 |
| 1726590600 | 230 | 10 | 4.55 | 222 | 240 | 222 | 47629 |
| 1726504200 | 220 | 19.5 | 9.73 | 206 | 220 | 206 | 40519 |
| 1726245000 | 200.5 | 11.5 | 6.08 | 185 | 200.5 | 185 | 45813 |
| 1726158600 | 189 | -3 | -1.56 | 186 | 189 | 186 | 7480 |
| 1726072200 | 192 | 3 | 1.59 | 194 | 195 | 192 | 17612 |
| 1725985800 | 189 | -0.5 | -0.26 | 188 | 189 | 188 | 20032 |
| 1725899400 | 189.5 | 4 | 2.16 | 189.5 | 189.5 | 189.5 | 11537 |
| 1725640200 | 185.5 | 6.5 | 3.63 | 185 | 185.5 | 185 | 12700 |
| 1725553800 | 179 | 3 | 1.70 | 180 | 180 | 179 | 16819 |
| 1725467400 | 176 | 0.5 | 0.28 | 180 | 180 | 171 | 11128 |
| 1725381000 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 14292 |
| 1725294600 | 175.5 | 0 | 0.00 | 169 | 180 | 169 | 10671 |
| 1725035400 | 175.5 | 3.5 | 2.03 | 177 | 178 | 175.5 | 17007 |
| 1724949000 | 172 | 0 | 0.00 | 177 | 177 | 172 | 3211 |
| 1724862600 | 172 | 0 | 0.00 | 179 | 179 | 172 | 10980 |
| 1724776200 | 172 | 0.5 | 0.29 | 167 | 172 | 167 | 8892 |
| 1724430600 | 171.5 | 1.5 | 0.88 | 171.5 | 171.5 | 171.5 | 10103 |
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
