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 | 6 | 2.22222222222 | 270 | 275 | 269 | 187988 | 272.48061004 | DE |
| 4 | -6 | -2.12765957447 | 282 | 283 | 269 | 203029 | 275.01234668 | DE |
| 12 | -14 | -4.8275862069 | 290 | 290 | 269 | 241369 | 280.78193704 | DE |
| 26 | -9 | -3.15789473684 | 285 | 297 | 269 | 207108 | 282.58558522 | DE |
| 52 | 8 | 2.98507462687 | 268 | 297 | 267 | 200279 | 280.60809795 | DE |
| 156 | -51 | -15.5963302752 | 327 | 331 | 249 | 148997 | 284.5055565 | DE |
| 260 | 7 | 2.60223048327 | 269 | 340 | 182 | 157754 | 285.56724045 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 274 | 4 | 1.48 | 275 | 275 | 273 | 247772 |
| 1732210200 | 270 | -2 | -0.74 | 272 | 272 | 270 | 179046 |
| 1732123800 | 272 | 0 | 0.00 | 273 | 273 | 269 | 155931 |
| 1732037400 | 272 | -1 | -0.37 | 274 | 275 | 271 | 257214 |
| 1731951000 | 273 | -1 | -0.36 | 274 | 275 | 272 | 171290 |
| 1731691800 | 274 | 0 | 0.00 | 270 | 274 | 270 | 116676 |
| 1731605400 | 274 | 2.5 | 0.92 | 273 | 274 | 272 | 157196 |
| 1731519000 | 271.5 | -2.5 | -0.91 | 273 | 273 | 270 | 188082 |
| 1731432600 | 274 | -1 | -0.36 | 274 | 274 | 273 | 141481 |
| 1731346200 | 275 | 3 | 1.10 | 275 | 276 | 274 | 157547 |
| 1731087000 | 272 | -2 | -0.73 | 273 | 273 | 272 | 121633 |
| 1731000600 | 274 | 1 | 0.37 | 274 | 275 | 273 | 187572 |
| 1730914200 | 273 | -1 | -0.36 | 277 | 277 | 272 | 346668 |
| 1730827800 | 274 | -1 | -0.36 | 276 | 276 | 273 | 129905 |
| 1730741400 | 275 | 0 | 0.00 | 275 | 278 | 275 | 283805 |
| 1730482200 | 275 | 4 | 1.48 | 273 | 276 | 272 | 275969 |
| 1730395800 | 271 | -7.5 | -2.69 | 276 | 276 | 271 | 151467 |
| 1730309400 | 278.5 | -1.5 | -0.54 | 278 | 281 | 278 | 258921 |
| 1730223000 | 280 | -3 | -1.06 | 282 | 283 | 280 | 194756 |
| 1730136600 | 283 | 1 | 0.35 | 283 | 283 | 280 | 168080 |
| 1729873800 | 282 | 0 | 0.00 | 282 | 283 | 282 | 372605 |
| 1729787400 | 282 | 3 | 1.08 | 281 | 282 | 281 | 331792 |
| 1729701000 | 279 | -2 | -0.71 | 282 | 282 | 279 | 238809 |
| 1729614600 | 281 | -3 | -1.06 | 283 | 283 | 281 | 83360 |
| 1729528200 | 284 | 1 | 0.35 | 286 | 286 | 283 | 277483 |
| 1729269000 | 283 | -1 | -0.35 | 284 | 285 | 283 | 307208 |
| 1729182600 | 284 | 2 | 0.71 | 283 | 284 | 281 | 199036 |
| 1729096200 | 282 | 4 | 1.44 | 278 | 282 | 278 | 259089 |
| 1729009800 | 278 | -2 | -0.71 | 281 | 281 | 277 | 296437 |
| 1728923400 | 280 | 0 | 0.00 | 280 | 280 | 278 | 240602 |
| 1728664200 | 280 | -1 | -0.36 | 280 | 281 | 279 | 250667 |
| 1728577800 | 281 | -1 | -0.35 | 282 | 282 | 281 | 207100 |
| 1728491400 | 282 | 1 | 0.36 | 282 | 282 | 282 | 105496 |
| 1728405000 | 281 | -3 | -1.06 | 282 | 282 | 281 | 168942 |
| 1728318600 | 284 | 0 | 0.00 | 283 | 285 | 283 | 234252 |
| 1728059400 | 284 | 0 | 0.00 | 286 | 286 | 283 | 418716 |
| 1727973000 | 284 | -3 | -1.05 | 286 | 286 | 284 | 173040 |
| 1727886600 | 287 | 4 | 1.41 | 285 | 287 | 283 | 167843 |
| 1727800200 | 283 | -1 | -0.35 | 285 | 285 | 283 | 250200 |
| 1727713800 | 284 | -2 | -0.70 | 285 | 286 | 284 | 193653 |
| 1727454600 | 286 | 2 | 0.70 | 283 | 287 | 283 | 173567 |
| 1727368200 | 284 | 3 | 1.07 | 282 | 285 | 282 | 297862 |
| 1727281800 | 281 | -2 | -0.71 | 284 | 284 | 281 | 342097 |
| 1727195400 | 283 | -1 | -0.35 | 285 | 285 | 282 | 247098 |
| 1727109000 | 284 | -1 | -0.35 | 284 | 285 | 282 | 136540 |
| 1726849800 | 285 | -2 | -0.70 | 286 | 286 | 282 | 341817 |
| 1726763400 | 287 | 3 | 1.06 | 287 | 288 | 286 | 244203 |
| 1726677000 | 284 | -2 | -0.70 | 286 | 286 | 284 | 207349 |
| 1726590600 | 286 | 2 | 0.70 | 286 | 288 | 286 | 233768 |
| 1726504200 | 284 | 0 | 0.00 | 284 | 286 | 284 | 271782 |
| 1726245000 | 284 | 2 | 0.71 | 283 | 285 | 283 | 76825 |
| 1726158600 | 282 | 0 | 0.00 | 285 | 285 | 282 | 267054 |
| 1726072200 | 282 | 2 | 0.71 | 278 | 282 | 278 | 195942 |
| 1725985800 | 280 | -1 | -0.36 | 278 | 281 | 278 | 202648 |
| 1725899400 | 281 | 2 | 0.72 | 280 | 283 | 279 | 290559 |
| 1725640200 | 279 | -2 | -0.71 | 280 | 282 | 279 | 436103 |
| 1725553800 | 281 | -2 | -0.71 | 283 | 284 | 281 | 482855 |
| 1725467400 | 283 | -2 | -0.70 | 283 | 283 | 282 | 296336 |
| 1725381000 | 285 | -4.5 | -1.55 | 290 | 290 | 284 | 719732 |
| 1725294600 | 289.5 | -0.5 | -0.17 | 289 | 290 | 289 | 181182 |
| 1725035400 | 290 | 0 | 0.00 | 290 | 290 | 288 | 354374 |
| 1724949000 | 290 | 2.5 | 0.87 | 287 | 290 | 287 | 159653 |
| 1724862600 | 287.5 | 1.5 | 0.52 | 287.5 | 287.5 | 287.5 | 127598 |
| 1724776200 | 286 | -1 | -0.35 | 289 | 289 | 286 | 281457 |
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
Premium
