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 | -4 | -1.14711786636 | 348.7 | 349.1 | 337.8 | 5840901 | 343.62572695 | DE |
| 4 | -48.3 | -12.2900763359 | 393 | 401 | 324.8 | 7103236 | 357.5021784 | DE |
| 12 | -78 | -18.4528034067 | 422.7 | 434.3 | 324.8 | 4480421 | 383.44369102 | DE |
| 26 | -206.5 | -37.4637155298 | 551.2 | 556.4 | 324.8 | 3984886 | 420.3574218 | DE |
| 52 | -242.3 | -41.2776831346 | 587 | 616.8 | 324.8 | 3989135 | 477.67630856 | DE |
| 156 | -285.5 | -45.3030783878 | 630.2 | 651.4 | 289 | 4324273 | 470.47534404 | DE |
| 260 | -33 | -8.7370929309 | 377.7 | 651.4 | 245.6 | 4216347 | 470.07586328 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 337.8 | -9.1 | -2.62 | 345.3 | 347.6 | 337.8 | 4511286 |
| 1732901400 | 346.9 | 4.4 | 1.28 | 341.9 | 346.9 | 340.4 | 3276421 |
| 1732815000 | 342.5 | -2 | -0.58 | 345.5 | 349.1 | 342.5 | 2268465 |
| 1732728600 | 344.5 | -0.2 | -0.06 | 344.7 | 348.1 | 342.1 | 12316212 |
| 1732642200 | 344.7 | -5.6 | -1.60 | 348.7 | 348.7 | 342.9 | 6832121 |
| 1732555800 | 350.3 | 4 | 1.16 | 347.6 | 350.8 | 344.2 | 6378481 |
| 1732296600 | 346.3 | 7.3 | 2.15 | 341.1 | 355.5 | 340.6 | 5581700 |
| 1732210200 | 339 | 8.9 | 2.70 | 326.39999 | 339 | 324.8 | 11304496 |
| 1732123800 | 330.1 | -15.9 | -4.60 | 345.1 | 347.4 | 330.1 | 11084013 |
| 1732037400 | 346 | -1.9 | -0.55 | 347.3 | 352.2 | 341.5 | 9115818 |
| 1731951000 | 347.9 | -30.5 | -8.06 | 374.4 | 380.1 | 345.3 | 23451646 |
| 1731691800 | 378.4 | -20.4 | -5.12 | 396.1 | 400.9 | 378.4 | 6087081 |
| 1731605400 | 398.8 | 19 | 5.00 | 384.9 | 401 | 382 | 13757997 |
| 1731519000 | 379.8 | -0.8 | -0.21 | 381.4 | 382.2 | 377 | 7111565 |
| 1731432600 | 380.6 | -2.6 | -0.68 | 379.8 | 383.5 | 377.6 | 6539765 |
| 1731346200 | 383.2 | 0 | 0.00 | 384.7 | 388.4 | 383.2 | 1998698 |
| 1731087000 | 383.2 | -6.8 | -1.74 | 392.1 | 392.2 | 382.1 | 2064437 |
| 1731000600 | 390 | 6.9 | 1.80 | 384.7 | 390.8 | 381.5 | 2798269 |
| 1730914200 | 383.1 | -7.2 | -1.84 | 391.4 | 395.2 | 382.9 | 3740776 |
| 1730827800 | 390.3 | -2.9 | -0.74 | 393 | 399.3 | 390.3 | 1845481 |
| 1730741400 | 393.2 | 1.1 | 0.28 | 392 | 396.8 | 392 | 1482275 |
| 1730482200 | 392.1 | 4.5 | 1.16 | 388 | 393.3 | 387.1 | 4238424 |
| 1730395800 | 387.6 | -13.7 | -3.41 | 398.1 | 400.8 | 384.8 | 4356844 |
| 1730309400 | 401.3 | 5.6 | 1.42 | 393.8 | 409 | 393.8 | 6278916 |
| 1730223000 | 395.7 | -4 | -1.00 | 400.7 | 401.3 | 395.5 | 3833099 |
| 1730136600 | 399.7 | -2.4 | -0.60 | 404.3 | 406.8 | 399.5 | 2230237 |
| 1729873800 | 402.1 | 1 | 0.25 | 400.4 | 404.6 | 397.4 | 1905746 |
| 1729787400 | 401.1 | -6.2 | -1.52 | 407.5 | 409.8 | 401.1 | 2908484 |
| 1729701000 | 407.3 | -0.7 | -0.17 | 407.1 | 411.1 | 405.9 | 2533160 |
| 1729614600 | 408 | 2.3 | 0.57 | 402.8 | 408 | 400.7 | 2290401 |
| 1729528200 | 405.7 | 0.1 | 0.02 | 405.4 | 410.9 | 405.4 | 1973051 |
| 1729269000 | 405.6 | -4.4 | -1.07 | 412 | 413.1 | 404.7 | 3658745 |
| 1729182600 | 410 | 2.6 | 0.64 | 407 | 411.9 | 405 | 2872167 |
| 1729096200 | 407.4 | -2.7 | -0.66 | 411.4 | 411.5 | 407.2 | 1880903 |
| 1729009800 | 410.1 | 1.8 | 0.44 | 410.8 | 413 | 405.4 | 4706465 |
| 1728923400 | 408.3 | 2.3 | 0.57 | 406.8 | 409 | 403.9 | 1690955 |
| 1728664200 | 406 | -4.5 | -1.10 | 412.5 | 412.5 | 404.4 | 3054178 |
| 1728577800 | 410.5 | -0.1 | -0.02 | 410.2 | 411.6 | 402.8 | 3941848 |
| 1728491400 | 410.6 | 3.9 | 0.96 | 407.6 | 411.3 | 405.1 | 4612744 |
| 1728405000 | 406.7 | -8.9 | -2.14 | 413.1 | 415.8 | 406.7 | 5347194 |
| 1728318600 | 415.6 | 1 | 0.24 | 415 | 416.9 | 411.7 | 1699382 |
| 1728059400 | 414.6 | 4.2 | 1.02 | 411.9 | 416.2 | 409.3 | 1997233 |
| 1727973000 | 410.4 | 2.4 | 0.59 | 408.1 | 410.8 | 407.3 | 1880117 |
| 1727886600 | 408 | -2.6 | -0.63 | 411.9 | 412.9 | 405.6 | 2471005 |
| 1727800200 | 410.6 | -4.6 | -1.11 | 414.6 | 415.3 | 407.1 | 2322857 |
| 1727713800 | 415.2 | -12 | -2.81 | 425.4 | 428.3 | 415.2 | 2402441 |
| 1727454600 | 427.2 | 1.9 | 0.45 | 425 | 427.8 | 420.4 | 3438506 |
| 1727368200 | 425.3 | 9.2 | 2.21 | 419.3 | 425.8 | 418.8 | 2470382 |
| 1727281800 | 416.1 | 5.1 | 1.24 | 407.9 | 416.9 | 407.9 | 2044016 |
| 1727195400 | 411 | 0.9 | 0.22 | 414.4 | 415.7 | 411 | 2001306 |
| 1727109000 | 410.1 | -10.8 | -2.57 | 411.4 | 416.6 | 401.9 | 4160001 |
| 1726849800 | 420.9 | -9 | -2.09 | 426.8 | 427.7 | 418.9 | 6635970 |
| 1726763400 | 429.9 | 7.7 | 1.82 | 428.7 | 431 | 425.9 | 1906934 |
| 1726677000 | 422.2 | -3.6 | -0.85 | 424 | 427.3 | 420.4 | 5154125 |
| 1726590600 | 425.8 | 2.1 | 0.50 | 428.2 | 434.3 | 425.8 | 9011736 |
| 1726504200 | 423.7 | -2.8 | -0.66 | 424.4 | 429.5 | 422.9 | 2131844 |
| 1726245000 | 426.5 | 4.7 | 1.11 | 420.4 | 429.2 | 418.1 | 1934597 |
| 1726158600 | 421.8 | 1.9 | 0.45 | 422 | 426.5 | 421.4 | 2917733 |
| 1726072200 | 419.9 | 4 | 0.96 | 417.1 | 426 | 417.1 | 3346046 |
| 1725985800 | 415.9 | -8.7 | -2.05 | 422.7 | 422.7 | 414.3 | 3048475 |
| 1725899400 | 424.6 | -0.7 | -0.16 | 427.6 | 430.1 | 421 | 2158894 |
| 1725640200 | 425.3 | -14.8 | -3.36 | 438.9 | 439.8 | 421.1 | 2583746 |
| 1725553800 | 440.1 | -5 | -1.12 | 443.4 | 446 | 440.1 | 1308597 |
| 1725467400 | 445.1 | -2 | -0.45 | 439.7 | 445.1 | 439.2 | 1690061 |
| 1725381000 | 447.1 | 9.6 | 2.19 | 437.5 | 447.1 | 436.8 | 2225417 |
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
