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 | 6.09375 | 320 | 341.5 | 314 | 1660155 | 323.26786583 | DE |
| 4 | 31.5 | 10.2272727273 | 308 | 341.5 | 308 | 1198954 | 321.80368664 | DE |
| 12 | 84.5 | 33.137254902 | 255 | 341.5 | 255 | 1168113 | 303.42013426 | DE |
| 26 | 106.5 | 45.7081545064 | 233 | 341.5 | 222.5 | 890773 | 281.8188765 | DE |
| 52 | 116.5 | 52.2421524664 | 223 | 341.5 | 205 | 641358 | 266.91495229 | DE |
| 156 | 137.5 | 68.0693069307 | 202 | 341.5 | 95.2 | 450751 | 213.43995747 | DE |
| 260 | 174.48 | 105.732638468 | 165.02 | 341.5 | 95.2 | 458182 | 212.85098182 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 339.5 | 3 | 0.89 | 335 | 341.5 | 331.5 | 811100 |
| 1731605400 | 336.5 | 6.5 | 1.97 | 337 | 337 | 328.5 | 958252 |
| 1731519000 | 330 | 10 | 3.13 | 334.5 | 334.5 | 319 | 1049970 |
| 1731432600 | 320 | -2 | -0.62 | 333 | 333 | 314 | 4605182 |
| 1731346200 | 322 | 3.5 | 1.10 | 319 | 323 | 317 | 956005 |
| 1731087000 | 318.5 | -1 | -0.31 | 320 | 325 | 317.5 | 731366 |
| 1731000600 | 319.5 | 1 | 0.31 | 320 | 320.5 | 316.5 | 1016891 |
| 1730914200 | 318.5 | 2 | 0.63 | 319.5 | 322 | 317 | 1082334 |
| 1730827800 | 316.5 | -1 | -0.31 | 318 | 322.5 | 316.5 | 562467 |
| 1730741400 | 317.5 | 0.5 | 0.16 | 317 | 319.5 | 316.5 | 1200633 |
| 1730482200 | 317 | 1.5 | 0.48 | 312 | 320 | 312 | 456877 |
| 1730395800 | 315.5 | -2 | -0.63 | 311 | 322.5 | 311 | 675449 |
| 1730309400 | 317.5 | -4.5 | -1.40 | 311 | 324.5 | 311 | 1155323 |
| 1730223000 | 322 | -3.5 | -1.08 | 325 | 329 | 322 | 1166133 |
| 1730136600 | 325.5 | 0 | 0.00 | 326 | 328.5 | 323 | 1320093 |
| 1729873800 | 325.5 | 3.5 | 1.09 | 322.5 | 328 | 322.5 | 344614 |
| 1729787400 | 322 | -3.5 | -1.08 | 329 | 329 | 320 | 3604660 |
| 1729701000 | 325.5 | 4.5 | 1.40 | 310 | 326.5 | 310 | 375905 |
| 1729614600 | 321 | -1.5 | -0.47 | 320 | 321.5 | 315 | 1110171 |
| 1729528200 | 322.5 | -5 | -1.53 | 330 | 331.5 | 322.5 | 680054 |
| 1729269000 | 327.5 | 8.5 | 2.66 | 308 | 327.5 | 308 | 926707 |
| 1729182600 | 319 | -1 | -0.31 | 323 | 323.5 | 315.5 | 784136 |
| 1729096200 | 320 | 5.5 | 1.75 | 316.5 | 320 | 315 | 614385 |
| 1729009800 | 314.5 | 5 | 1.62 | 320 | 320 | 309.5 | 1495185 |
| 1728923400 | 309.5 | 4 | 1.31 | 292.5 | 310 | 292.5 | 1119118 |
| 1728664200 | 305.5 | 1.5 | 0.49 | 300 | 307.5 | 300 | 437748 |
| 1728577800 | 304 | -3.5 | -1.14 | 300 | 309.5 | 300 | 310124 |
| 1728491400 | 307.5 | 4.5 | 1.49 | 307.5 | 313 | 304 | 509794 |
| 1728405000 | 303 | 1 | 0.33 | 307 | 307 | 298.5 | 976334 |
| 1728318600 | 302 | -1.5 | -0.49 | 305 | 306.5 | 300 | 586323 |
| 1728059400 | 303.5 | -2 | -0.65 | 305.5 | 306 | 301 | 228234 |
| 1727973000 | 305.5 | 5 | 1.66 | 298 | 305.5 | 297 | 348788 |
| 1727886600 | 300.5 | -3 | -0.99 | 306 | 306 | 297.5 | 2987793 |
| 1727800200 | 303.5 | 0.5 | 0.17 | 290 | 309.5 | 290 | 2839958 |
| 1727713800 | 303 | 4.5 | 1.51 | 288 | 309.5 | 288 | 556474 |
| 1727454600 | 298.5 | 0 | 0.00 | 295 | 301 | 295 | 3401513 |
| 1727368200 | 298.5 | 6 | 2.05 | 294.5 | 301 | 294.5 | 1523880 |
| 1727281800 | 292.5 | 0 | 0.00 | 293 | 296 | 290 | 199932 |
| 1727195400 | 292.5 | -2.5 | -0.85 | 296 | 299.5 | 291 | 1053888 |
| 1727109000 | 295 | 11.5 | 4.06 | 290 | 295.5 | 285 | 3289082 |
| 1726849800 | 283.5 | -6.5 | -2.24 | 287.5 | 295.5 | 283.5 | 10091453 |
| 1726763400 | 290 | 1 | 0.35 | 292 | 293 | 288.5 | 1029433 |
| 1726677000 | 289 | -1 | -0.34 | 285 | 292 | 285 | 277880 |
| 1726590600 | 290 | 0 | 0.00 | 291.5 | 292 | 286.5 | 749805 |
| 1726504200 | 290 | 3.5 | 1.22 | 278 | 293 | 278 | 740055 |
| 1726245000 | 286.5 | 0.5 | 0.17 | 290 | 290 | 281 | 183112 |
| 1726158600 | 286 | 3 | 1.06 | 285 | 292 | 280 | 1021241 |
| 1726072200 | 283 | -2.5 | -0.88 | 296 | 296 | 281 | 188307 |
| 1725985800 | 285.5 | 1.5 | 0.53 | 280.5 | 293.5 | 280.5 | 1148597 |
| 1725899400 | 284 | 2 | 0.71 | 289 | 289 | 283.5 | 1015816 |
| 1725640200 | 282 | 1.5 | 0.53 | 290 | 290 | 280 | 220616 |
| 1725553800 | 280.5 | -10.5 | -3.61 | 287.5 | 287.5 | 280 | 321535 |
| 1725467400 | 291 | 5 | 1.75 | 290 | 295 | 286 | 432202 |
| 1725381000 | 286 | -1 | -0.35 | 287.5 | 290 | 284 | 435671 |
| 1725294600 | 287 | 2.5 | 0.88 | 289 | 289 | 282.5 | 219485 |
| 1725035400 | 284.5 | -3.5 | -1.22 | 287.5 | 288 | 283.5 | 656895 |
| 1724949000 | 288 | 7.5 | 2.67 | 282.5 | 288 | 274 | 294500 |
| 1724862600 | 280.5 | -0.5 | -0.18 | 281.5 | 282.5 | 274 | 312030 |
| 1724776200 | 281 | 20.5 | 7.87 | 264 | 281.5 | 260 | 1674813 |
| 1724430600 | 260.5 | -1 | -0.38 | 255 | 260.5 | 255 | 307662 |
| 1724344200 | 261.5 | -10 | -3.68 | 280 | 280 | 260.5 | 225544 |
| 1724257800 | 271.5 | 1 | 0.37 | 262 | 271.5 | 262 | 229611 |
| 1724171400 | 270.5 | -4 | -1.46 | 263 | 277 | 263 | 117033 |
| 1724085000 | 274.5 | 2.5 | 0.92 | 266.5 | 275 | 266.5 | 182954 |
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
