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 | 19.5 | 3.72848948375 | 523 | 546.5 | 521.5 | 730533 | 536.49783377 | DE |
| 4 | 44.9 | 9.02331189711 | 497.6 | 546.5 | 479.4 | 638552 | 512.4891799 | DE |
| 12 | -24.5 | -4.32098765432 | 567 | 594 | 479.4 | 679355 | 510.60741183 | DE |
| 26 | 31 | 6.06060606061 | 511.5 | 594 | 456 | 732548 | 499.56143055 | DE |
| 52 | 90.9 | 20.1284322409 | 451.6 | 594 | 424.2 | 957981 | 507.58039953 | DE |
| 156 | 242.1 | 80.5925432756 | 300.4 | 594 | 262.2 | 944391 | 397.94487144 | DE |
| 260 | -67.1 | -11.0072178478 | 609.6 | 611.4 | 196.7 | 1356045 | 347.12295583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 543.5 | 2.5 | 0.46 | 545 | 546.5 | 536.5 | 871608 |
| 1738603800 | 541 | 3 | 0.56 | 530 | 541.5 | 526.5 | 734954 |
| 1738344600 | 538 | 8.5 | 1.61 | 529 | 542 | 527.5 | 971126 |
| 1738258200 | 529.5 | 6.5 | 1.24 | 525 | 529.5 | 521.5 | 559848 |
| 1738171800 | 523 | -2 | -0.38 | 523 | 530 | 522.5 | 515127 |
| 1738085400 | 525 | 7 | 1.35 | 515.5 | 525.5 | 514.5 | 540304 |
| 1737999000 | 518 | -1.5 | -0.29 | 518.5 | 524 | 510.5 | 1073933 |
| 1737739800 | 519.5 | 18.5 | 3.69 | 509 | 532.5 | 500.5 | 904193 |
| 1737653400 | 501 | 1 | 0.20 | 512 | 512 | 496 | 406606 |
| 1737567000 | 500 | -1.5 | -0.30 | 498.4 | 506.5 | 498.4 | 636874 |
| 1737480600 | 501.5 | 3.3 | 0.66 | 509 | 509 | 493 | 549898 |
| 1737394200 | 498.2 | -5.3 | -1.05 | 503.5 | 504.5 | 497.2 | 326402 |
| 1737135000 | 503.5 | -3 | -0.59 | 511 | 512.5 | 502 | 565792 |
| 1737048600 | 506.5 | 13.9 | 2.82 | 495 | 507.5 | 495 | 507341 |
| 1736962200 | 492.6 | 6.8 | 1.40 | 489.8 | 494.2 | 486.8 | 592590 |
| 1736875800 | 485.8 | -0.4 | -0.08 | 490 | 490.6 | 482.2 | 569708 |
| 1736789400 | 486.2 | -1.8 | -0.37 | 483.6 | 488.4 | 479.4 | 487987 |
| 1736530200 | 488 | -10 | -2.01 | 497.4 | 502 | 485.2 | 403870 |
| 1736443800 | 498 | 6.4 | 1.30 | 492 | 498.6 | 485.6 | 1077058 |
| 1736357400 | 491.6 | -5.6 | -1.13 | 497.6 | 505.5 | 489.8 | 475814 |
| 1736271000 | 497.2 | 4.8 | 0.97 | 492.6 | 500 | 489.4 | 927231 |
| 1736184600 | 492.4 | -5.6 | -1.12 | 498 | 498 | 485 | 353795 |
| 1735925400 | 498 | -6 | -1.19 | 508 | 508 | 494.8 | 289725 |
| 1735839000 | 504 | 3.5 | 0.70 | 502.5 | 510 | 502 | 426171 |
| 1735666200 | 500.5 | 0.9 | 0.18 | 501.5 | 503 | 497 | 196455 |
| 1735579800 | 499.6 | 0.8 | 0.16 | 499.2 | 502.5 | 492.8 | 426543 |
| 1735320600 | 498.8 | -0.6 | -0.12 | 504.5 | 504.5 | 495.6 | 232001 |
| 1735061400 | 499.4 | 4.4 | 0.89 | 493.8 | 500 | 490.6 | 135376 |
| 1734975000 | 495 | -0.6 | -0.12 | 499.8 | 499.8 | 492.8 | 295884 |
| 1734715800 | 495.6 | -4.2 | -0.84 | 490 | 497.2 | 488.4 | 1527371 |
| 1734629400 | 499.8 | -0.2 | -0.04 | 509.5 | 509.5 | 494 | 954664 |
| 1734543000 | 500 | 8.4 | 1.71 | 490.8 | 501.5 | 490.8 | 450436 |
| 1734456600 | 491.6 | -15.9 | -3.13 | 514.5 | 514.5 | 491.6 | 1163477 |
| 1734370200 | 507.5 | 3 | 0.59 | 509.5 | 513.5 | 503 | 630287 |
| 1734111000 | 504.5 | 6.9 | 1.39 | 495.8 | 506.5 | 495.8 | 296317 |
| 1734024600 | 497.6 | -4.9 | -0.98 | 503.5 | 505.5 | 497.6 | 883939 |
| 1733938200 | 502.5 | 9.1 | 1.84 | 491.4 | 505 | 490.8 | 558312 |
| 1733851800 | 493.4 | -7.6 | -1.52 | 505 | 505 | 493.2 | 816613 |
| 1733765400 | 501 | -20.5 | -3.93 | 524.5 | 525 | 500 | 653741 |
| 1733506200 | 521.5 | -6.5 | -1.23 | 532.5 | 532.5 | 521 | 284020 |
| 1733419800 | 528 | 2.5 | 0.48 | 522 | 531 | 521 | 697805 |
| 1733333400 | 525.5 | -2 | -0.38 | 528 | 534 | 519.5 | 595614 |
| 1733247000 | 527.5 | 17.5 | 3.43 | 513 | 527.5 | 510.5 | 798156 |
| 1733160600 | 510 | -3.5 | -0.68 | 506 | 514 | 506 | 702554 |
| 1732901400 | 513.5 | -3.5 | -0.68 | 521.5 | 521.5 | 509.5 | 1064328 |
| 1732815000 | 517 | 4.5 | 0.88 | 512.5 | 517.5 | 512.5 | 234041 |
| 1732728600 | 512.5 | -8 | -1.54 | 511 | 521 | 510 | 562691 |
| 1732642200 | 520.5 | -3 | -0.57 | 511 | 524.5 | 511 | 509609 |
| 1732555800 | 523.5 | -2 | -0.38 | 528 | 530.5 | 520 | 648716 |
| 1732296600 | 525.5 | 3 | 0.57 | 522.5 | 528.5 | 522 | 511181 |
| 1732210200 | 522.5 | 3 | 0.58 | 520 | 522.5 | 510.5 | 410043 |
| 1732123800 | 519.5 | -3.5 | -0.67 | 529 | 531.5 | 519.5 | 2093590 |
| 1732037400 | 523 | -2 | -0.38 | 525.5 | 532 | 517 | 412144 |
| 1731951000 | 525 | 15.5 | 3.04 | 510.5 | 525 | 508.5 | 880633 |
| 1731691800 | 509.5 | -0.5 | -0.10 | 509.5 | 513 | 504.5 | 1581095 |
| 1731605400 | 510 | -4 | -0.78 | 526.5 | 530 | 506.5 | 930528 |
| 1731519000 | 514 | 14.8 | 2.96 | 567 | 594 | 514 | 1985296 |
| 1731432600 | 499.2 | -4.3 | -0.85 | 502 | 510.5 | 499.2 | 956501 |
| 1731346200 | 503.5 | 15.7 | 3.22 | 491.6 | 505 | 491.6 | 2046179 |
| 1731087000 | 487.8 | -8.8 | -1.77 | 497.2 | 497.6 | 486.6 | 418483 |
| 1731000600 | 496.6 | 8.8 | 1.80 | 490 | 499 | 486.6 | 533850 |
| 1730914200 | 487.8 | 17.8 | 3.79 | 480 | 491.2 | 477.4 | 906810 |
| 1730827800 | 470 | 4 | 0.86 | 464.8 | 474 | 463.8 | 697803 |
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
