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 | 0.889453621347 | 393.5 | 402.5 | 384 | 767594 | 390.38000522 | DE |
| 4 | 23.5 | 6.29183400268 | 373.5 | 402.5 | 363 | 891845 | 381.14366168 | DE |
| 12 | 49 | 14.0804597701 | 348 | 402.5 | 321 | 1076650 | 361.08066301 | DE |
| 26 | 33.5 | 9.21595598349 | 363.5 | 417.5 | 306 | 953647 | 367.11126358 | DE |
| 52 | 114 | 40.2826855124 | 283 | 417.5 | 277 | 918439 | 349.21821687 | DE |
| 156 | 25 | 6.72043010753 | 372 | 417.5 | 199.4 | 901581 | 284.84144989 | DE |
| 260 | 231.99999754 | 140.606057019 | 165.00000246 | 417.5 | 117.60000175 | 676018 | 284.073579 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 387.5 | -2.5 | -0.64 | 394.5 | 395 | 387 | 654297 |
| 1732037400 | 390 | -2 | -0.51 | 390 | 391.5 | 388 | 471436 |
| 1731951000 | 392 | 7 | 1.82 | 386.5 | 392 | 384 | 1233792 |
| 1731691800 | 385 | -12.5 | -3.14 | 395 | 395.5 | 385 | 836939 |
| 1731605400 | 397.5 | -0.5 | -0.13 | 393.5 | 402.5 | 393.5 | 641507 |
| 1731519000 | 398 | 4.5 | 1.14 | 395.5 | 398 | 393.5 | 843397 |
| 1731432600 | 393.5 | 0.5 | 0.13 | 396 | 396.5 | 393 | 479912 |
| 1731346200 | 393 | 3 | 0.77 | 389.5 | 395.5 | 389 | 980218 |
| 1731087000 | 390 | 2 | 0.52 | 388.5 | 391 | 387.5 | 638529 |
| 1731000600 | 388 | 8.5 | 2.24 | 381 | 388 | 381 | 718156 |
| 1730914200 | 379.5 | 14.5 | 3.97 | 377.5 | 383 | 377.5 | 1464385 |
| 1730827800 | 365 | -2 | -0.54 | 372 | 372 | 364 | 586033 |
| 1730741400 | 367 | 1 | 0.27 | 364 | 368 | 363.5 | 607398 |
| 1730482200 | 366 | 2 | 0.55 | 364.5 | 366.5 | 364 | 447766 |
| 1730395800 | 364 | -11 | -2.93 | 375 | 375 | 363 | 682065 |
| 1730309400 | 375 | 1 | 0.27 | 376.5 | 379.5 | 374.5 | 1194981 |
| 1730223000 | 374 | -3 | -0.80 | 376.5 | 377.5 | 372.5 | 997060 |
| 1730136600 | 377 | -2 | -0.53 | 379 | 380.5 | 375 | 1833130 |
| 1729873800 | 379 | 9 | 2.43 | 368.5 | 379 | 368.5 | 1260466 |
| 1729787400 | 370 | 3 | 0.82 | 373.5 | 373.5 | 367 | 1265436 |
| 1729701000 | 367 | -2 | -0.54 | 367 | 371 | 367 | 799775 |
| 1729614600 | 369 | -1 | -0.27 | 372 | 372 | 368 | 856942 |
| 1729528200 | 370 | -3 | -0.80 | 372 | 372 | 367.5 | 1132313 |
| 1729269000 | 373 | 0.5 | 0.13 | 372.5 | 373.5 | 368 | 504997 |
| 1729182600 | 372.5 | 8 | 2.19 | 366 | 372.5 | 366 | 919652 |
| 1729096200 | 364.5 | 0 | 0.00 | 368 | 368.5 | 364 | 1284285 |
| 1729009800 | 364.5 | -10 | -2.67 | 377.5 | 377.5 | 361 | 923767 |
| 1728923400 | 374.5 | 2 | 0.54 | 374 | 378 | 372 | 1606265 |
| 1728664200 | 372.5 | 0.5 | 0.13 | 364 | 374 | 364 | 1106760 |
| 1728577800 | 372 | 3 | 0.81 | 370 | 372 | 367 | 734464 |
| 1728491400 | 369 | 4.5 | 1.23 | 357 | 369 | 357 | 3650517 |
| 1728405000 | 364.5 | 2.5 | 0.69 | 357 | 364.5 | 357 | 1387506 |
| 1728318600 | 362 | 3.5 | 0.98 | 357.5 | 363 | 357.5 | 891469 |
| 1728059400 | 358.5 | 4.5 | 1.27 | 349 | 363 | 349 | 862246 |
| 1727973000 | 354 | 5 | 1.43 | 347.5 | 355 | 347 | 1032350 |
| 1727886600 | 349 | 3.5 | 1.01 | 346 | 350 | 343.5 | 1791030 |
| 1727800200 | 345.5 | -6.5 | -1.85 | 349 | 353.5 | 344 | 763369 |
| 1727713800 | 352 | -2 | -0.56 | 354 | 354 | 349.5 | 832664 |
| 1727454600 | 354 | 3 | 0.85 | 351 | 357.5 | 351 | 967105 |
| 1727368200 | 351 | -1 | -0.28 | 357 | 359 | 351 | 1028854 |
| 1727281800 | 352 | 2.5 | 0.72 | 349 | 357 | 349 | 1290605 |
| 1727195400 | 349.5 | -1.5 | -0.43 | 354 | 354 | 349 | 686701 |
| 1727109000 | 351 | 1.5 | 0.43 | 350.5 | 353.5 | 350.5 | 3641172 |
| 1726849800 | 349.5 | -7.5 | -2.10 | 350.5 | 354.5 | 349.5 | 1263543 |
| 1726763400 | 357 | 12 | 3.48 | 345 | 357 | 345 | 879260 |
| 1726677000 | 345 | -6 | -1.71 | 349.5 | 349.5 | 344 | 596456 |
| 1726590600 | 351 | 8.5 | 2.48 | 345 | 351 | 345 | 602922 |
| 1726504200 | 342.5 | -6.5 | -1.86 | 349 | 349.5 | 341 | 543619 |
| 1726245000 | 349 | 4 | 1.16 | 347 | 349 | 346 | 783043 |
| 1726158600 | 345 | 14 | 4.23 | 338 | 346 | 338 | 678238 |
| 1726072200 | 331 | -1 | -0.30 | 328 | 333.5 | 328 | 662603 |
| 1725985800 | 332 | 6 | 1.84 | 326 | 332 | 323 | 457176 |
| 1725899400 | 326 | 4.5 | 1.40 | 322.5 | 327.5 | 322.5 | 938715 |
| 1725640200 | 321.5 | -9.5 | -2.87 | 333 | 333 | 321 | 1103975 |
| 1725553800 | 331 | -3.5 | -1.05 | 334 | 336.5 | 329 | 1182006 |
| 1725467400 | 334.5 | -4.5 | -1.33 | 333 | 337.5 | 325 | 1183132 |
| 1725381000 | 339 | -8.5 | -2.45 | 353 | 353 | 338.5 | 1238541 |
| 1725294600 | 347.5 | 1 | 0.29 | 353.5 | 353.5 | 347.5 | 4582295 |
| 1725035400 | 346.5 | -8.5 | -2.39 | 354.5 | 354.5 | 346.5 | 731841 |
| 1724949000 | 355 | 6 | 1.72 | 348 | 358 | 345 | 687694 |
| 1724862600 | 349 | -8.5 | -2.38 | 358 | 358 | 349 | 722092 |
| 1724776200 | 357.5 | -5.5 | -1.52 | 360 | 360 | 354 | 592104 |
| 1724430600 | 363 | -1 | -0.27 | 365 | 365.5 | 359.5 | 639386 |
| 1724344200 | 364 | -8 | -2.15 | 369 | 373 | 364 | 695417 |
| 1724257800 | 372 | 0 | 0.00 | 370 | 372.5 | 367 | 856881 |
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
