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 | -1 | -0.20618556701 | 485 | 492 | 478 | 90015 | 488.20967857 | DE |
| 4 | 1 | 0.207039337474 | 483 | 498 | 476 | 103635 | 489.36117478 | DE |
| 12 | -3 | -0.616016427105 | 487 | 498 | 470 | 107904 | 483.45802844 | DE |
| 26 | 31 | 6.84326710817 | 453 | 498 | 445 | 132410 | 476.39648138 | DE |
| 52 | 56 | 13.0841121495 | 428 | 498 | 420 | 145883 | 459.54725491 | DE |
| 156 | -12 | -2.41935483871 | 496 | 498 | 366.5 | 142686 | 432.65486192 | DE |
| 260 | 114 | 30.8108108108 | 370 | 550 | 244 | 153258 | 440.77408015 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 491 | -1 | -0.20 | 492 | 492 | 486 | 99742 |
| 1738949400 | 492 | 5 | 1.03 | 490 | 492 | 484 | 103589 |
| 1738863000 | 487 | 2.5 | 0.52 | 487 | 490 | 487 | 83697 |
| 1738776600 | 484.5 | -0.5 | -0.10 | 478 | 489 | 478 | 92733 |
| 1738690200 | 485 | -2 | -0.41 | 485 | 491 | 485 | 70316 |
| 1738603800 | 487 | -5 | -1.02 | 488 | 488 | 487 | 78950 |
| 1738344600 | 492 | 2 | 0.41 | 496 | 497 | 492 | 46557 |
| 1738258200 | 490 | 0 | 0.00 | 490 | 492 | 490 | 77307 |
| 1738171800 | 490 | 6 | 1.24 | 483 | 490 | 483 | 91963 |
| 1738085400 | 484 | 3 | 0.62 | 482 | 484 | 477 | 112984 |
| 1737999000 | 481 | -14 | -2.83 | 493 | 493 | 476 | 71756 |
| 1737739800 | 495 | 2 | 0.41 | 493 | 495 | 493 | 130437 |
| 1737653400 | 493 | -3 | -0.60 | 496 | 498 | 493 | 170837 |
| 1737567000 | 496 | 3 | 0.61 | 493 | 496 | 490 | 198610 |
| 1737480600 | 493 | -0.5 | -0.10 | 487 | 493 | 487 | 117907 |
| 1737394200 | 493.5 | 1.5 | 0.30 | 494 | 494 | 492 | 60660 |
| 1737135000 | 492 | 6 | 1.23 | 490 | 492 | 489 | 130706 |
| 1737048600 | 486 | 4 | 0.83 | 490 | 494 | 484 | 131565 |
| 1736962200 | 482 | 1 | 0.21 | 483 | 484 | 482 | 113109 |
| 1736875800 | 481 | 1 | 0.21 | 483 | 484 | 481 | 89282 |
| 1736789400 | 480 | -6 | -1.23 | 479 | 481 | 479 | 129635 |
| 1736530200 | 486 | -1 | -0.21 | 484 | 488 | 481 | 132804 |
| 1736443800 | 487 | 1 | 0.21 | 484 | 487 | 484 | 70884 |
| 1736357400 | 486 | 4 | 0.83 | 482 | 486 | 482 | 58855 |
| 1736271000 | 482 | -4 | -0.82 | 486 | 486 | 482 | 57561 |
| 1736184600 | 486 | 2 | 0.41 | 483 | 488 | 482 | 162076 |
| 1735925400 | 484 | 3 | 0.62 | 483 | 484 | 483 | 65543 |
| 1735839000 | 481 | -2 | -0.41 | 483 | 483 | 479 | 47943 |
| 1735666200 | 483 | 5 | 1.05 | 480 | 483 | 480 | 64500 |
| 1735579800 | 478 | 0 | 0.00 | 480 | 480 | 476 | 42065 |
| 1735320600 | 478 | -2 | -0.42 | 481 | 481 | 477 | 30700 |
| 1735061400 | 480 | 0 | 0.00 | 477 | 481 | 477 | 104463 |
| 1734975000 | 480 | 5 | 1.05 | 475 | 480 | 475 | 115411 |
| 1734715800 | 475 | 3 | 0.64 | 477 | 477 | 473 | 163884 |
| 1734629400 | 472 | -8 | -1.67 | 474 | 474 | 470 | 86661 |
| 1734543000 | 480 | 4 | 0.84 | 478 | 480 | 478 | 268154 |
| 1734456600 | 476 | -5 | -1.04 | 480 | 484 | 476 | 133249 |
| 1734370200 | 481 | -3 | -0.62 | 480 | 484 | 478 | 92080 |
| 1734111000 | 484 | 1 | 0.21 | 484 | 484 | 478 | 180836 |
| 1734024600 | 483 | 7 | 1.47 | 477 | 483 | 475 | 321652 |
| 1733938200 | 476 | -2 | -0.42 | 492 | 492 | 475 | 131967 |
| 1733851800 | 478 | -11 | -2.25 | 487 | 487 | 476 | 149334 |
| 1733765400 | 489 | 5 | 1.03 | 485 | 490 | 483 | 207344 |
| 1733506200 | 484 | -1 | -0.21 | 484 | 486 | 484 | 59948 |
| 1733419800 | 485 | -2 | -0.41 | 485 | 489 | 485 | 48438 |
| 1733333400 | 487 | 4 | 0.83 | 484 | 487 | 484 | 66371 |
| 1733247000 | 483 | 6 | 1.26 | 481 | 483 | 481 | 83459 |
| 1733160600 | 477 | 4 | 0.85 | 474 | 479 | 474 | 41719 |
| 1732901400 | 473 | -2 | -0.42 | 472 | 477 | 472 | 150463 |
| 1732815000 | 475 | -1 | -0.21 | 472 | 478 | 472 | 103379 |
| 1732728600 | 476 | -5 | -1.04 | 481 | 481 | 475 | 39766 |
| 1732642200 | 481 | -2 | -0.41 | 476 | 485 | 476 | 132666 |
| 1732555800 | 483 | 4 | 0.84 | 471 | 485 | 471 | 101830 |
| 1732296600 | 479 | 0 | 0.00 | 472 | 479 | 472 | 55054 |
| 1732210200 | 479 | 7 | 1.48 | 474 | 479 | 470 | 107296 |
| 1732123800 | 472 | -6 | -1.26 | 472 | 482 | 472 | 179859 |
| 1732037400 | 478 | 0 | 0.00 | 487 | 487 | 478 | 89954 |
| 1731951000 | 478 | 0 | 0.00 | 480 | 485 | 478 | 62045 |
| 1731691800 | 478 | 1 | 0.21 | 475 | 479 | 471 | 118280 |
| 1731605400 | 477 | -1 | -0.21 | 469 | 477 | 469 | 149927 |
| 1731519000 | 478 | -2 | -0.42 | 478 | 478 | 478 | 88458 |
| 1731432600 | 480 | -5 | -1.03 | 473 | 480 | 473 | 38204 |
| 1731346200 | 485 | 3 | 0.62 | 479 | 485 | 479 | 113550 |
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
