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 | 23 | 7.1875 | 320 | 354.6 | 315 | 3420918 | 331.70730041 | DE |
| 4 | 35.2 | 11.4359974009 | 307.8 | 391.2 | 295 | 1788372 | 334.12384422 | DE |
| 12 | 105.6 | 44.4818871104 | 237.4 | 391.2 | 206.6 | 1592844 | 284.9276499 | DE |
| 26 | -213 | -38.309352518 | 556 | 564 | 180.3 | 1404225 | 283.14369737 | DE |
| 52 | -36.2 | -9.54641350211 | 379.2 | 564 | 180.3 | 1058578 | 337.71891496 | DE |
| 156 | -711 | -67.4573055028 | 1054 | 1259 | 180.3 | 643842 | 552.91560624 | DE |
| 260 | -952 | -73.5135135135 | 1295 | 1700 | 180.3 | 495349 | 721.05368556 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 337 | 2 | 0.60 | 330.6 | 343.6 | 329.39999 | 2520729 |
| 1741023000 | 335 | 4 | 1.21 | 333.39999 | 347.4 | 331.8 | 1481507 |
| 1740763800 | 331 | 6.8 | 2.10 | 320.39999 | 337.8 | 315 | 11599205 |
| 1740677400 | 324.2 | -1.4 | -0.43 | 322.8 | 330.6 | 319.2 | 596644 |
| 1740591000 | 325.6 | 8.8 | 2.78 | 320 | 331.8 | 319 | 906507 |
| 1740504600 | 316.8 | -1.6 | -0.50 | 312 | 322.2 | 312 | 604286 |
| 1740418200 | 318.39999 | -1.6 | -0.50 | 320 | 324 | 310.6 | 468444 |
| 1740159000 | 320 | 5 | 1.59 | 316.2 | 335.39999 | 314 | 1159676 |
| 1740072600 | 315 | 6 | 1.94 | 310.39999 | 336 | 309.2 | 1203246 |
| 1739986200 | 309 | -5.6 | -1.78 | 315 | 315 | 308 | 742273 |
| 1739899800 | 314.6 | -5.4 | -1.69 | 319.8 | 320 | 303.8 | 1328079 |
| 1739813400 | 320 | -28 | -8.05 | 345 | 349.4 | 295 | 1974636 |
| 1739554200 | 348 | 9.8 | 2.90 | 339.6 | 356 | 334.2 | 538353 |
| 1739467800 | 338.2 | -3.6 | -1.05 | 345.4 | 349 | 336.6 | 787270 |
| 1739381400 | 341.8 | -23.2 | -6.36 | 356.2 | 391.2 | 340 | 2318932 |
| 1739295000 | 365 | 0 | 0.00 | 363 | 367 | 347.6 | 1658248 |
| 1739208600 | 365 | 11.6 | 3.28 | 345 | 370.2 | 345 | 1106760 |
| 1738949400 | 353.4 | 37.6 | 11.91 | 323 | 353.4 | 315.39999 | 3904995 |
| 1738863000 | 315.8 | 5.4 | 1.74 | 315 | 324 | 312 | 459938 |
| 1738776600 | 310.39999 | -0.4 | -0.13 | 307.8 | 312 | 304.39999 | 407716 |
| 1738690200 | 310.8 | -3 | -0.96 | 314.8 | 317.6 | 307.8 | 545050 |
| 1738603800 | 313.8 | -5.6 | -1.75 | 308.2 | 314.8 | 303.8 | 700192 |
| 1738344600 | 319.39999 | 4.4 | 1.40 | 314.39999 | 324.39999 | 310 | 855478 |
| 1738258200 | 315 | 14.4 | 4.79 | 300.6 | 316 | 295.2 | 679271 |
| 1738171800 | 300.6 | -13.4 | -4.27 | 316.39999 | 317.39999 | 298.8 | 987213 |
| 1738085400 | 314 | 4 | 1.29 | 305 | 332.8 | 305 | 1250761 |
| 1737999000 | 310 | 5 | 1.64 | 300 | 310.2 | 300 | 1037211 |
| 1737739800 | 305 | 6.2 | 2.07 | 301.2 | 308.6 | 297 | 869754 |
| 1737653400 | 298.8 | -9 | -2.92 | 307.8 | 313.6 | 292.2 | 1977644 |
| 1737567000 | 307.8 | 10.2 | 3.43 | 300 | 312.39999 | 295 | 2292252 |
| 1737480600 | 297.6 | 52.8 | 21.57 | 268 | 302 | 266 | 4603800 |
| 1737394200 | 244.8 | 1 | 0.41 | 243.2 | 249 | 235 | 936536 |
| 1737135000 | 243.8 | 18.2 | 8.07 | 224.2 | 251.2 | 224.2 | 5136909 |
| 1737048600 | 225.6 | 10.2 | 4.74 | 217.6 | 227 | 207 | 3778043 |
| 1736962200 | 215.4 | 7.4 | 3.56 | 209.4 | 217.8 | 209.4 | 671226 |
| 1736875800 | 208 | -1.2 | -0.57 | 211.4 | 215 | 208 | 439514 |
| 1736789400 | 209.2 | -0.8 | -0.38 | 212.6 | 214.6 | 209.2 | 591203 |
| 1736530200 | 210 | -9.8 | -4.46 | 216.8 | 223.6 | 206.6 | 938911 |
| 1736443800 | 219.8 | 2.4 | 1.10 | 215.6 | 224.6 | 211.4 | 564178 |
| 1736357400 | 217.4 | -8.8 | -3.89 | 226.6 | 227 | 214 | 1860655 |
| 1736271000 | 226.2 | -6.8 | -2.92 | 229 | 229.2 | 222.2 | 1171072 |
| 1736184600 | 233 | 0.2 | 0.09 | 233.8 | 240.6 | 232.2 | 892916 |
| 1735925400 | 232.8 | -0.6 | -0.26 | 233 | 234.6 | 228.6 | 403503 |
| 1735839000 | 233.4 | -2.8 | -1.19 | 241.6 | 241.6 | 232.2 | 696410 |
| 1735666200 | 236.2 | 0.2 | 0.08 | 236 | 240.8 | 236 | 248719 |
| 1735579800 | 236 | 1 | 0.43 | 231.8 | 236 | 230.6 | 498886 |
| 1735320600 | 235 | 5 | 2.17 | 228.6 | 236.8 | 228.6 | 786810 |
| 1735061400 | 230 | 2.2 | 0.97 | 233.2 | 234 | 229 | 557228 |
| 1734975000 | 227.8 | 4.8 | 2.15 | 225 | 235.2 | 222.6 | 796880 |
| 1734715800 | 223 | -7.4 | -3.21 | 229.2 | 229.8 | 222.2 | 5382860 |
| 1734629400 | 230.4 | -2.6 | -1.12 | 229.2 | 235 | 224.8 | 1517622 |
| 1734543000 | 233 | 0.4 | 0.17 | 229.8 | 239 | 229.8 | 998865 |
| 1734456600 | 232.6 | -2 | -0.85 | 232.6 | 235.8 | 219.2 | 1425821 |
| 1734370200 | 234.6 | 0.6 | 0.26 | 234.8 | 237 | 231.4 | 716745 |
| 1734111000 | 234 | -6.4 | -2.66 | 239.6 | 244.4 | 229.6 | 1370256 |
| 1734024600 | 240.4 | -5.8 | -2.36 | 245 | 256.39999 | 238.8 | 1530704 |
| 1733938200 | 246.2 | 8.2 | 3.45 | 237.4 | 267.39999 | 228 | 5313565 |
| 1733851800 | 238 | 3.4 | 1.45 | 234 | 240.4 | 231.8 | 947911 |
| 1733765400 | 234.6 | 6.4 | 2.80 | 227 | 235.8 | 226.6 | 762012 |
| 1733506200 | 228.2 | 1.8 | 0.80 | 225.2 | 232.6 | 221.2 | 1102749 |
| 1733419800 | 226.4 | 4.2 | 1.89 | 222.2 | 234 | 222.2 | 1221614 |
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
