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 | 2 | 0.877192982456 | 228 | 240 | 228 | 34528 | 234.51873262 | DE |
| 4 | 8 | 3.6036036036 | 222 | 240 | 212 | 52437 | 227.06059164 | DE |
| 12 | 3 | 1.32158590308 | 227 | 245 | 211 | 88994 | 228.49547842 | DE |
| 26 | 17 | 7.98122065728 | 213 | 245 | 203 | 83066 | 224.63232736 | DE |
| 52 | 25 | 12.1951219512 | 205 | 245 | 175 | 116585 | 200.9990029 | DE |
| 156 | -54 | -19.014084507 | 284 | 345 | 170 | 113985 | 246.81973232 | DE |
| 260 | -80 | -25.8064516129 | 310 | 350 | 170 | 108546 | 252.9280036 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 230 | -4 | -1.71 | 237 | 237 | 230 | 64955 |
| 1734629400 | 234 | 0 | 0.00 | 233 | 234 | 231 | 79877 |
| 1734543000 | 234 | -1 | -0.43 | 234 | 234 | 234 | 16494 |
| 1734456600 | 235 | -5 | -2.08 | 236 | 237 | 235 | 11670 |
| 1734370200 | 240 | 10 | 4.35 | 231 | 240 | 230 | 33628 |
| 1734111000 | 230 | -6 | -2.54 | 228 | 234 | 228 | 30971 |
| 1734024600 | 236 | 12 | 5.36 | 225 | 236 | 225 | 135250 |
| 1733938200 | 224 | 0 | 0.00 | 224 | 224 | 224 | 25299 |
| 1733851800 | 224 | 0 | 0.00 | 224 | 224 | 224 | 37338 |
| 1733765400 | 224 | 1 | 0.45 | 224 | 225 | 222 | 18881 |
| 1733506200 | 223 | 3 | 1.36 | 218 | 227 | 218 | 21205 |
| 1733419800 | 220 | -2 | -0.90 | 220 | 228 | 220 | 69355 |
| 1733333400 | 222 | -2 | -0.89 | 224 | 227 | 222 | 69351 |
| 1733247000 | 224 | -2 | -0.88 | 230 | 230 | 222 | 47067 |
| 1733160600 | 226 | -4 | -1.74 | 223 | 226 | 221 | 51734 |
| 1732901400 | 230 | 8 | 3.60 | 219 | 230 | 212 | 101444 |
| 1732815000 | 222 | 1 | 0.45 | 222 | 222 | 222 | 27706 |
| 1732728600 | 221 | -4 | -1.78 | 227 | 227 | 221 | 38776 |
| 1732642200 | 225 | -1 | -0.44 | 222 | 225 | 222 | 61238 |
| 1732555800 | 226 | 4 | 1.80 | 228 | 228 | 226 | 53693 |
| 1732296600 | 222 | -2 | -0.89 | 222 | 222 | 222 | 85099 |
| 1732210200 | 224 | -4 | -1.75 | 225 | 229 | 211 | 250293 |
| 1732123800 | 228 | 0 | 0.00 | 229 | 229 | 225 | 125633 |
| 1732037400 | 228 | 0 | 0.00 | 229 | 229 | 225 | 44737 |
| 1731951000 | 228 | 1 | 0.44 | 229 | 229 | 228 | 57063 |
| 1731691800 | 227 | -2 | -0.87 | 229 | 229 | 227 | 81188 |
| 1731605400 | 229 | 1 | 0.44 | 225 | 229 | 224 | 43607 |
| 1731519000 | 228 | 2 | 0.88 | 232 | 232 | 224 | 54752 |
| 1731432600 | 226 | -3 | -1.31 | 231 | 231 | 226 | 29626 |
| 1731346200 | 229 | 4 | 1.78 | 231 | 232 | 227 | 18960 |
| 1731087000 | 225 | -3 | -1.32 | 232 | 232 | 224 | 16906 |
| 1731000600 | 228 | 0 | 0.00 | 229 | 230 | 226 | 58786 |
| 1730914200 | 228 | -2 | -0.87 | 231 | 231 | 224 | 67154 |
| 1730827800 | 230 | 2 | 0.88 | 230 | 230 | 230 | 8991 |
| 1730741400 | 228 | 0 | 0.00 | 230 | 230 | 227 | 62464 |
| 1730482200 | 228 | -1 | -0.44 | 231 | 231 | 223 | 49206 |
| 1730395800 | 229 | -8 | -3.38 | 235 | 235 | 220 | 161368 |
| 1730309400 | 237 | 5 | 2.16 | 231 | 245 | 231 | 232618 |
| 1730223000 | 232 | 4 | 1.75 | 234 | 234 | 227 | 247454 |
| 1730136600 | 228 | -2 | -0.87 | 228 | 234 | 225 | 141700 |
| 1729873800 | 230 | 0 | 0.00 | 228 | 234 | 228 | 32966 |
| 1729787400 | 230 | 0 | 0.00 | 234 | 234 | 230 | 28434 |
| 1729701000 | 230 | -2 | -0.86 | 234 | 234 | 228 | 26915 |
| 1729614600 | 232 | 1 | 0.43 | 234 | 234 | 230 | 103552 |
| 1729528200 | 231 | 1 | 0.43 | 230 | 231 | 230 | 123198 |
| 1729269000 | 230 | 1 | 0.44 | 230 | 233 | 230 | 30555 |
| 1729182600 | 229 | 0 | 0.00 | 229 | 231 | 229 | 9525 |
| 1729096200 | 229 | 1 | 0.44 | 229 | 230 | 229 | 55281 |
| 1729009800 | 228 | 0 | 0.00 | 226 | 230 | 226 | 52486 |
| 1728923400 | 228 | -2 | -0.87 | 229 | 233 | 228 | 47683 |
| 1728664200 | 230 | -1 | -0.43 | 230 | 230 | 230 | 44857 |
| 1728577800 | 231 | 1 | 0.43 | 235 | 235 | 228 | 229173 |
| 1728491400 | 230 | -2 | -0.86 | 230 | 230 | 230 | 137160 |
| 1728405000 | 232 | -2 | -0.85 | 235 | 239 | 232 | 45237 |
| 1728318600 | 234 | -4 | -1.68 | 235 | 235 | 234 | 27323 |
| 1728059400 | 238 | 3 | 1.28 | 234 | 238 | 234 | 36689 |
| 1727973000 | 235 | 4 | 1.73 | 230 | 235 | 230 | 18833 |
| 1727886600 | 231 | 3 | 1.32 | 232 | 232 | 230 | 23394 |
| 1727800200 | 228 | 1 | 0.44 | 228 | 232 | 227 | 41267 |
| 1727713800 | 227 | 0 | 0.00 | 229 | 229 | 226 | 15081 |
| 1727454600 | 227 | 1 | 0.44 | 227 | 227 | 227 | 1445348 |
| 1727368200 | 226 | -1 | -0.44 | 224 | 229 | 224 | 116232 |
| 1727281800 | 227 | 0 | 0.00 | 231 | 232 | 227 | 70879 |
| 1727195400 | 227 | 1 | 0.44 | 224 | 230 | 224 | 125725 |
| 1727109000 | 226 | 1 | 0.44 | 225 | 228 | 225 | 83086 |
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
