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 | 1.5 | 0.330760749724 | 453.5 | 460 | 441 | 295338 | 450.89045203 | DE |
| 4 | -23 | -4.81171548117 | 478 | 481 | 441 | 249300 | 457.39377179 | DE |
| 12 | -26 | -5.40540540541 | 481 | 509 | 441 | 403426 | 483.53244973 | DE |
| 26 | -62 | -11.9922630561 | 517 | 547 | 441 | 376698 | 500.71678064 | DE |
| 52 | -23 | -4.81171548117 | 478 | 548 | 441 | 373969 | 504.89122353 | DE |
| 156 | 21.5 | 4.95963091119 | 433.5 | 548 | 299.5 | 298225 | 465.38060744 | DE |
| 260 | 331 | 266.935483871 | 124 | 568 | 124 | 222960 | 468.76483114 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 455 | 9.5 | 2.13 | 446.5 | 456 | 445.5 | 461262 |
| 1738258200 | 445.5 | 0.5 | 0.11 | 446 | 450 | 444.5 | 401641 |
| 1738171800 | 445 | -6 | -1.33 | 441 | 454 | 441 | 163562 |
| 1738085400 | 451 | -4.5 | -0.99 | 460 | 460 | 450.5 | 187208 |
| 1737999000 | 455.5 | 0 | 0.00 | 453.5 | 460 | 453.5 | 263018 |
| 1737739800 | 455.5 | -3.5 | -0.76 | 453 | 460 | 453 | 218097 |
| 1737653400 | 459 | -1 | -0.22 | 454 | 463 | 454 | 317474 |
| 1737567000 | 460 | 2 | 0.44 | 454 | 463.5 | 454 | 280985 |
| 1737480600 | 458 | 1 | 0.22 | 459 | 459 | 454 | 114821 |
| 1737394200 | 457 | -1.5 | -0.33 | 459 | 459 | 455 | 231703 |
| 1737135000 | 458.5 | -0.5 | -0.11 | 452.5 | 463 | 452.5 | 127631 |
| 1737048600 | 459 | 4.5 | 0.99 | 448 | 459 | 448 | 247276 |
| 1736962200 | 454.5 | 4.5 | 1.00 | 454 | 457.5 | 453 | 237932 |
| 1736875800 | 450 | 0 | 0.00 | 451 | 453 | 446.5 | 360466 |
| 1736789400 | 450 | -10.5 | -2.28 | 472.5 | 472.5 | 445 | 407537 |
| 1736530200 | 460.5 | -13.5 | -2.85 | 463.5 | 472.5 | 460.5 | 212515 |
| 1736443800 | 474 | 0.5 | 0.11 | 469 | 477.5 | 468 | 129711 |
| 1736357400 | 473.5 | -4 | -0.84 | 469.5 | 476 | 469.5 | 179819 |
| 1736271000 | 477.5 | 0 | 0.00 | 475 | 477.5 | 471 | 259953 |
| 1736184600 | 477.5 | 1.5 | 0.32 | 478 | 481 | 475 | 183395 |
| 1735925400 | 476 | 4 | 0.85 | 474 | 479 | 470 | 372163 |
| 1735839000 | 472 | 3.5 | 0.75 | 469.5 | 474 | 466.5 | 141306 |
| 1735666200 | 468.5 | 7 | 1.52 | 455 | 470 | 455 | 206990 |
| 1735579800 | 461.5 | -7.5 | -1.60 | 469.5 | 470.5 | 458 | 174384 |
| 1735320600 | 469 | 0 | 0.00 | 471 | 471 | 466.5 | 129562 |
| 1735061400 | 469 | -0.5 | -0.11 | 471 | 474 | 469 | 129433 |
| 1734975000 | 469.5 | 0 | 0.00 | 460.5 | 473.5 | 460.5 | 206207 |
| 1734715800 | 469.5 | -3.5 | -0.74 | 471 | 472.5 | 465.5 | 456580 |
| 1734629400 | 473 | -8 | -1.66 | 477.5 | 478.5 | 473 | 227659 |
| 1734543000 | 481 | -1 | -0.21 | 490 | 490 | 479.5 | 222505 |
| 1734456600 | 482 | -8.5 | -1.73 | 491 | 491 | 481 | 212122 |
| 1734370200 | 490.5 | -2 | -0.41 | 495 | 495 | 489 | 365189 |
| 1734111000 | 492.5 | -1 | -0.20 | 495 | 501 | 491 | 391167 |
| 1734024600 | 493.5 | 3 | 0.61 | 493.5 | 493.5 | 489.5 | 136704 |
| 1733938200 | 490.5 | -10.5 | -2.10 | 496.5 | 499.5 | 489.5 | 141378 |
| 1733851800 | 501 | -5 | -0.99 | 507 | 507 | 496 | 249477 |
| 1733765400 | 506 | 3 | 0.60 | 505 | 506 | 499 | 734275 |
| 1733506200 | 503 | -2 | -0.40 | 505 | 507 | 500 | 120524 |
| 1733419800 | 505 | 10 | 2.02 | 494 | 505 | 493 | 379823 |
| 1733333400 | 495 | 13 | 2.70 | 492 | 495.5 | 481.5 | 469846 |
| 1733247000 | 482 | 3.5 | 0.73 | 489.5 | 489.5 | 478 | 252676 |
| 1733160600 | 478.5 | -4.5 | -0.93 | 472 | 483.5 | 472 | 289606 |
| 1732901400 | 483 | 2 | 0.42 | 485 | 487.5 | 480.5 | 289262 |
| 1732815000 | 481 | -3.5 | -0.72 | 472 | 486 | 472 | 71773 |
| 1732728600 | 484.5 | 1.5 | 0.31 | 486.5 | 486.5 | 480.5 | 273616 |
| 1732642200 | 483 | -13 | -2.62 | 505 | 505 | 483 | 425965 |
| 1732555800 | 496 | -8 | -1.59 | 499 | 509 | 496 | 5601586 |
| 1732296600 | 504 | 8.5 | 1.72 | 497.5 | 509 | 496 | 871985 |
| 1732210200 | 495.5 | 13 | 2.69 | 478 | 495.5 | 478 | 471063 |
| 1732123800 | 482.5 | -7 | -1.43 | 494 | 494 | 482 | 711546 |
| 1732037400 | 489.5 | 10 | 2.09 | 475.5 | 492.5 | 475.5 | 717723 |
| 1731951000 | 479.5 | -9 | -1.84 | 489 | 492.5 | 479.5 | 257081 |
| 1731691800 | 488.5 | 5 | 1.03 | 494 | 494 | 479.5 | 470608 |
| 1731605400 | 483.5 | -4 | -0.82 | 491 | 492.5 | 483.5 | 577785 |
| 1731519000 | 487.5 | 10 | 2.09 | 490.5 | 490.5 | 481 | 262285 |
| 1731432600 | 477.5 | -4.5 | -0.93 | 494 | 494 | 477.5 | 259351 |
| 1731346200 | 482 | 5 | 1.05 | 481 | 490 | 481 | 269520 |
| 1731087000 | 477 | 3.5 | 0.74 | 480.5 | 480.5 | 471.5 | 451845 |
| 1731000600 | 473.5 | -6 | -1.25 | 493 | 493 | 469 | 953934 |
| 1730914200 | 479.5 | -63.5 | -11.69 | 518 | 519 | 479.5 | 3010571 |
| 1730827800 | 543 | 21 | 4.02 | 530 | 543 | 524 | 434836 |
| 1730741400 | 522 | -5 | -0.95 | 530 | 530 | 522 | 171095 |
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
