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 | 0.7 | 0.27105517909 | 258.25 | 261.75 | 249.45 | 33456964 | 258.37783808 | DE |
| 4 | 12.25 | 4.9655451966 | 246.7 | 263.15 | 235 | 51625969 | 248.83573035 | DE |
| 12 | 35.95 | 16.1210762332 | 223 | 263.15 | 213.95 | 42168334 | 236.05861868 | DE |
| 26 | 43.6 | 20.2461109821 | 215.35 | 263.15 | 196.44 | 48971292 | 224.38424971 | DE |
| 52 | 117.45 | 83.0035335689 | 141.5 | 263.15 | 136.5 | 54957837 | 193.6341593 | DE |
| 156 | 67.41 | 35.1936932233 | 191.54 | 263.15 | 128.16 | 51470743 | 172.12222308 | DE |
| 260 | 91.55 | 54.6893667861 | 167.4 | 263.15 | 73.04 | 52575598 | 160.07116307 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 258.95 | 3.1 | 1.21 | 256.85 | 260.8 | 256.85 | 31099703 |
| 1732037400 | 255.85 | -5 | -1.92 | 260.35 | 261.45 | 253.3 | 37341175 |
| 1731951000 | 260.85 | 1.5 | 0.58 | 259.45 | 261.75 | 258.64999 | 33661503 |
| 1731691800 | 259.35 | 2.75 | 1.07 | 253.95 | 259.35 | 249.45 | 39732913 |
| 1731605400 | 256.6 | -2.25 | -0.87 | 258.25 | 258.64999 | 255.55 | 25449524 |
| 1731519000 | 258.85 | 1.35 | 0.52 | 256.85 | 263.14999 | 256.64999 | 37159704 |
| 1731432600 | 257.5 | -3.15 | -1.21 | 257.5 | 260.5 | 256.5 | 35439870 |
| 1731346200 | 260.64999 | 9.15 | 3.64 | 254.3 | 261.6 | 253.8 | 47229326 |
| 1731087000 | 251.5 | -2.35 | -0.93 | 251.9 | 253.85 | 248.4 | 29472377 |
| 1731000600 | 253.85 | -4.3 | -1.67 | 259.3 | 259.7 | 253.7 | 37090874 |
| 1730914200 | 258.14999 | 13.25 | 5.41 | 250.95 | 258.14999 | 250.9 | 91455648 |
| 1730827800 | 244.9 | 1.4 | 0.57 | 242.75 | 245.45 | 242.15 | 28590158 |
| 1730741400 | 243.5 | 2.9 | 1.21 | 239.35 | 245.7 | 239.2 | 133615999 |
| 1730482200 | 240.6 | 3.1 | 1.31 | 235.7 | 242.15 | 235.45 | 35064162 |
| 1730395800 | 237.5 | -4.6 | -1.90 | 239.15 | 242.4 | 236.2 | 51087745 |
| 1730309400 | 242.1 | 3.3 | 1.38 | 237 | 247.3 | 236.9 | 52249801 |
| 1730223000 | 238.8 | -3 | -1.24 | 242.7 | 244 | 237.5 | 83287631 |
| 1730136600 | 241.8 | 0.4 | 0.17 | 240.4 | 242.15 | 235 | 38998960 |
| 1729873800 | 241.4 | -6.65 | -2.68 | 248.8 | 250.4 | 241.4 | 99997396 |
| 1729787400 | 248.05 | 9.9 | 4.16 | 246.7 | 251.25 | 240.9 | 64494910 |
| 1729701000 | 238.15 | -4.05 | -1.67 | 242.8 | 244.1 | 237.85 | 30653722 |
| 1729614600 | 242.2 | 2.45 | 1.02 | 238.65 | 242.2 | 237.3 | 32138163 |
| 1729528200 | 239.75 | -2.5 | -1.03 | 241.85 | 243.25 | 239.75 | 25131062 |
| 1729269000 | 242.25 | -2.85 | -1.16 | 244.8 | 245.05 | 240.6 | 61010354 |
| 1729182600 | 245.1 | 8.05 | 3.40 | 237.95 | 246 | 237.85 | 50408950 |
| 1729096200 | 237.05 | 3 | 1.28 | 233.45 | 237.2 | 233 | 35238122 |
| 1729009800 | 234.05 | 1.15 | 0.49 | 233.3 | 234.15 | 231.65 | 38895808 |
| 1728923400 | 232.9 | -2.95 | -1.25 | 235.7 | 235.9 | 232 | 57673159 |
| 1728664200 | 235.85 | 4.7 | 2.03 | 231.05 | 235.85 | 230.1 | 31785942 |
| 1728577800 | 231.15 | 0.5 | 0.22 | 230.6 | 233.75 | 230.6 | 45453217 |
| 1728491400 | 230.65 | 2.2 | 0.96 | 228.9 | 230.65 | 227.2 | 21986746 |
| 1728405000 | 228.45 | -1.2 | -0.52 | 228.4 | 230.15 | 227.35 | 22263503 |
| 1728318600 | 229.65 | 3.4 | 1.50 | 226.8 | 229.85 | 225 | 30193094 |
| 1728059400 | 226.25 | 6.9 | 3.15 | 219 | 228.25 | 219 | 39320088 |
| 1727973000 | 219.35 | -0.85 | -0.39 | 219.45 | 222.15 | 216.2 | 40271337 |
| 1727886600 | 220.2 | 0.5 | 0.23 | 219.85 | 222.6 | 218 | 44981255 |
| 1727800200 | 219.7 | -4.85 | -2.16 | 224.7 | 226.35 | 218.45 | 35063977 |
| 1727713800 | 224.55 | -4.7 | -2.05 | 226.3 | 228.6 | 223.55 | 30475245 |
| 1727454600 | 229.25 | 2.2 | 0.97 | 225.2 | 229.25 | 224.3 | 38836192 |
| 1727368200 | 227.05 | 3.85 | 1.72 | 225.5 | 228.35 | 225.5 | 38928794 |
| 1727281800 | 223.2 | -3.2 | -1.41 | 224.05 | 228.35 | 222.4 | 25163601 |
| 1727195400 | 226.4 | 3.2 | 1.43 | 223.75 | 229.85 | 223.55 | 42635143 |
| 1727109000 | 223.2 | -3.55 | -1.57 | 227.3 | 227.5 | 221.9 | 28963561 |
| 1726849800 | 226.75 | -0.9 | -0.40 | 226.9 | 229.1 | 225.5 | 68755565 |
| 1726763400 | 227.65 | 4.15 | 1.86 | 227 | 227.65 | 224.7 | 47881576 |
| 1726677000 | 223.5 | -1.5 | -0.67 | 223.9 | 225.05 | 223.1 | 46040071 |
| 1726590600 | 225 | 4 | 1.81 | 222.3 | 226.25 | 222.15 | 41836470 |
| 1726504200 | 221 | -0.15 | -0.07 | 220.35 | 222 | 219.3 | 23352319 |
| 1726245000 | 221.15 | 2.55 | 1.17 | 218.5 | 221.5 | 218.2 | 26828755 |
| 1726158600 | 218.6 | 3.45 | 1.60 | 219 | 220.65 | 216.9 | 84569881 |
| 1726072200 | 215.15 | -1.55 | -0.72 | 218.65 | 219.85 | 213.95 | 66927814 |
| 1725985800 | 216.7 | -7.3 | -3.26 | 222.85 | 224.9 | 216.7 | 35297061 |
| 1725899400 | 224 | 3.15 | 1.43 | 220.85 | 224.45 | 220.8 | 23993461 |
| 1725640200 | 220.85 | -7.7 | -3.37 | 227.2 | 227.7 | 220.35 | 25949285 |
| 1725553800 | 228.55 | 4.85 | 2.17 | 222.25 | 230.75 | 221.3 | 30410087 |
| 1725467400 | 223.7 | 0.65 | 0.29 | 219.3 | 224.45 | 219.1 | 29048678 |
| 1725381000 | 223.05 | -4.1 | -1.80 | 226.3 | 227.55 | 221.8 | 27378457 |
| 1725294600 | 227.15 | -1.25 | -0.55 | 228.85 | 229.75 | 226.55 | 17881863 |
| 1725035400 | 228.4 | 2.35 | 1.04 | 226.75 | 228.7 | 226.45 | 33994894 |
| 1724949000 | 226.05 | 2.15 | 0.96 | 223 | 228.2 | 223 | 23202949 |
| 1724862600 | 223.9 | -6.3 | -2.74 | 230.9 | 231.05 | 221.7 | 27809678 |
| 1724776200 | 230.2 | -0.25 | -0.11 | 229.5 | 230.4 | 226.4 | 34832165 |
| 1724430600 | 230.45 | 5.05 | 2.24 | 226.1 | 230.45 | 225.85 | 26092455 |
| 1724344200 | 225.4 | 0.55 | 0.24 | 224.75 | 227.1 | 223.6 | 34155304 |
| 1724257800 | 224.85 | -1.15 | -0.51 | 226.4 | 227.1 | 224.1 | 48959692 |
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
