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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 630.35 | -7.9 | -1.24 | 634.47 | 636.585 | 628.33 | 131341 |
| 1736184600 | 638.25 | 9.7 | 1.54 | 631.35 | 638.42999 | 631.16 | 69083 |
| 1735925400 | 628.54999 | 2.75 | 0.44 | 624.51 | 628.54999 | 623.455 | 60649 |
| 1735839000 | 625.79999 | -3.3 | -0.52 | 627.25 | 630.82 | 623.33 | 117485 |
| 1735666200 | 629.095 | 2.35 | 0.37 | 626.45 | 629.33 | 625.69 | 33459 |
| 1735579800 | 626.75 | -6.1 | -0.96 | 631.42999 | 632.55499 | 622.43499 | 581374 |
| 1735320600 | 632.85 | -1.42 | -0.22 | 638.73 | 639.205 | 630.485 | 152672 |
| 1735061400 | 634.265 | 5.02 | 0.80 | 633.99 | 634.655 | 633.25 | 25424 |
| 1734975000 | 629.24 | -1.99 | -0.32 | 632.08 | 632.30499 | 625.77 | 69880 |
| 1734715800 | 631.23 | 4.43 | 0.71 | 621.1 | 631.23 | 615.18499 | 125966 |
| 1734629400 | 626.79999 | -15.94 | -2.48 | 624.73 | 629.785 | 624.075 | 327024 |
| 1734543000 | 642.74 | 0.72 | 0.11 | 642.37 | 643.79 | 640.595 | 114660 |
| 1734456600 | 642.02 | -1.89 | -0.29 | 642.29999 | 643.01 | 640.265 | 298844 |
| 1734370200 | 643.91 | 2.18 | 0.34 | 641.79999 | 644.39 | 641.705 | 127465 |
| 1734111000 | 641.73 | -2.54 | -0.39 | 642.98 | 644.54999 | 640.11 | 186261 |
| 1734024600 | 644.27 | -0.53 | -0.08 | 644.26 | 644.715 | 642.53 | 259449 |
| 1733938200 | 644.79999 | 3.1 | 0.48 | 640.23 | 644.92999 | 640.065 | 125366 |
| 1733851800 | 641.7 | -1.52 | -0.24 | 641.7 | 642.94 | 641.14 | 128937 |
| 1733765400 | 643.22 | -2.45 | -0.38 | 646 | 646.245 | 641.84 | 190764 |
| 1733506200 | 645.66999 | 0.72 | 0.11 | 643.95 | 646.64 | 643.18499 | 112856 |
| 1733419800 | 644.95 | 1.19 | 0.18 | 644.66 | 645.825 | 644.29 | 61044 |
| 1733333400 | 643.76 | 3.36 | 0.52 | 642.22 | 643.835 | 642.015 | 99111 |
| 1733247000 | 640.4 | -0.07 | -0.01 | 641 | 641.455 | 639.405 | 231331 |
| 1733160600 | 640.47 | 1.18 | 0.18 | 638.44 | 640.84 | 638.195 | 210071 |
| 1732901400 | 639.29 | 2.05 | 0.32 | 637.37 | 639.455 | 636.22 | 176408 |
| 1732815000 | 637.24 | 1.33 | 0.21 | 636.49 | 637.61 | 636.19 | 25285 |
| 1732728600 | 635.91 | -0.97 | -0.15 | 638.17999 | 638.25 | 635.225 | 140626 |
| 1732642200 | 636.88 | 1.96 | 0.31 | 633.75 | 636.88 | 633.49 | 587481 |
| 1732555800 | 634.91999 | 3.65 | 0.58 | 635.17999 | 637.78 | 634.25 | 194193 |
| 1732296600 | 631.27 | 1.6 | 0.25 | 630.7 | 632.93499 | 627.30499 | 497351 |
| 1732210200 | 629.66999 | 7.59 | 1.22 | 625.73 | 630.66999 | 623.465 | 124820 |
| 1732123800 | 622.08 | -3.18 | -0.51 | 628.25 | 628.84 | 620.565 | 74213 |
| 1732037400 | 625.26 | -0.11 | -0.02 | 625.34 | 625.78 | 617.74 | 159197 |
| 1731951000 | 625.37 | 2.53 | 0.41 | 622.76 | 625.385 | 620.89 | 84438 |
| 1731691800 | 622.84 | -10.5 | -1.66 | 626.87 | 627.84 | 622.165 | 222091 |
| 1731605400 | 633.34 | -1.63 | -0.26 | 634.30999 | 635.34 | 632.025 | 126336 |
| 1731519000 | 634.97 | 0.94 | 0.15 | 632.23 | 635.775 | 631.69 | 122876 |
| 1731432600 | 634.03 | -2.38 | -0.37 | 635.32 | 636.37 | 633.715 | 80619 |
| 1731346200 | 636.41 | 1.61 | 0.25 | 636.41 | 638.04999 | 635.485 | 120371 |
| 1731087000 | 634.79999 | 2.94 | 0.47 | 633.47 | 634.995 | 631.465 | 149735 |
| 1731000600 | 631.86 | 7.24 | 1.16 | 628.25 | 631.955 | 628.165 | 242736 |
| 1730914200 | 624.62 | 13.95 | 2.28 | 623.54999 | 627.265 | 621.52 | 308457 |
| 1730827800 | 610.66999 | 4.96 | 0.82 | 605.79 | 610.755 | 605.11 | 82217 |
| 1730741400 | 605.71 | -3.76 | -0.62 | 606.92999 | 608.225 | 604.39 | 100506 |
| 1730482200 | 609.47 | 3.02 | 0.50 | 605.41999 | 611.16999 | 605.315 | 79465 |
| 1730395800 | 606.45 | -12.01 | -1.94 | 611.38 | 614.065 | 605.33 | 222066 |
| 1730309400 | 618.46 | 1.55 | 0.25 | 618.84 | 619.44 | 615.05999 | 120553 |
| 1730223000 | 616.91 | -0.04 | -0.01 | 617.04 | 617.91 | 614.1 | 86929 |
| 1730136600 | 616.95 | -1.55 | -0.25 | 618.24 | 619.04999 | 616.42499 | 90741 |
| 1729873800 | 618.5 | 3.92 | 0.64 | 615.34 | 620.615 | 615.145 | 69943 |
| 1729787400 | 614.58 | -0.05 | -0.01 | 615.25 | 617.745 | 614.16 | 89081 |
| 1729701000 | 614.63 | -3.53 | -0.57 | 618.74 | 619.59 | 614.515 | 86897 |
| 1729614600 | 618.16 | 1.26 | 0.20 | 618.35 | 618.9 | 616.085 | 89146 |
| 1729528200 | 616.9 | -3.22 | -0.52 | 620.26 | 621.04999 | 616.49 | 84576 |
| 1729269000 | 620.12 | -0.37 | -0.06 | 619.01 | 620.63 | 618.55999 | 96383 |
| 1729182600 | 620.49 | 4.08 | 0.66 | 619.29999 | 622.755 | 618.45 | 128224 |
| 1729096200 | 616.41 | -2.19 | -0.35 | 616.01 | 617.15 | 614.69 | 116886 |
| 1729009800 | 618.6 | -0.4 | -0.06 | 620.46 | 620.96 | 617.17499 | 63338 |
| 1728923400 | 619 | 3.73 | 0.61 | 615.29999 | 619.885 | 615.005 | 39599 |
| 1728664200 | 615.27 | 3.11 | 0.51 | 611.82 | 615.895 | 610.66 | 157354 |
| 1728577800 | 612.16 | 0.63 | 0.10 | 612.58 | 612.92999 | 610.29999 | 144826 |
| 1728491400 | 611.53 | 4.43 | 0.73 | 607.08 | 611.6 | 606.565 | 62140 |
| 1728405000 | 607.1 | 0 | 0.00 | 602.88 | 607.915 | 601.845 | 83806 |
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
