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 | -35 | -13.1826741996 | 265.5 | 282.5 | 225 | 960830 | 232.37124699 | DE |
| 4 | -84.5 | -26.8253968254 | 315 | 317.5 | 225 | 506530 | 251.64805698 | DE |
| 12 | -113.5 | -32.9941860465 | 344 | 345 | 225 | 256730 | 272.71639946 | DE |
| 26 | -194.5 | -45.7647058824 | 425 | 443.5 | 225 | 164062 | 308.19717282 | DE |
| 52 | -203 | -46.8281430219 | 433.5 | 472 | 225 | 207720 | 355.56482534 | DE |
| 156 | -823.5 | -78.1309297913 | 1054 | 1162 | 225 | 229998 | 544.08248315 | DE |
| 260 | -777.5 | -77.1329365079 | 1008 | 1372 | 225 | 202486 | 697.12107699 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 233 | -1.5 | -0.64 | 230 | 235.5 | 227.5 | 141525 |
| 1738344600 | 234.5 | -6.5 | -2.70 | 230 | 240.5 | 230 | 250509 |
| 1738258200 | 241 | 12.5 | 5.47 | 225 | 241.5 | 225 | 907126 |
| 1738171800 | 228.5 | -36.5 | -13.77 | 260 | 260 | 227 | 3364740 |
| 1738085400 | 265 | -12.5 | -4.50 | 265.5 | 282.5 | 261.5 | 140248 |
| 1737999000 | 277.5 | 2 | 0.73 | 274 | 280 | 269 | 66446 |
| 1737739800 | 275.5 | 10.5 | 3.96 | 268.5 | 278 | 268 | 54581 |
| 1737653400 | 265 | 2 | 0.76 | 264.5 | 266 | 257 | 340184 |
| 1737567000 | 263 | 0.5 | 0.19 | 265.5 | 271.5 | 263 | 803925 |
| 1737480600 | 262.5 | -3.5 | -1.32 | 264.5 | 270.5 | 260 | 569639 |
| 1737394200 | 266 | 4 | 1.53 | 262.5 | 269.5 | 261.5 | 235544 |
| 1737135000 | 262 | 5 | 1.95 | 260.5 | 265 | 258.5 | 1140641 |
| 1737048600 | 257 | -10.5 | -3.93 | 268 | 268.5 | 257 | 123172 |
| 1736962200 | 267.5 | 3 | 1.13 | 263.5 | 270.5 | 263.5 | 114015 |
| 1736875800 | 264.5 | -5.5 | -2.04 | 269 | 273.5 | 264.5 | 773960 |
| 1736789400 | 270 | -10 | -3.57 | 274.5 | 278 | 270 | 319326 |
| 1736530200 | 280 | -11 | -3.78 | 290 | 290 | 278.5 | 50095 |
| 1736443800 | 291 | -4.5 | -1.52 | 296 | 297.5 | 291 | 266342 |
| 1736357400 | 295.5 | -9.5 | -3.11 | 317.5 | 317.5 | 291.5 | 65694 |
| 1736271000 | 305 | -1 | -0.33 | 315 | 317.5 | 300 | 402888 |
| 1736184600 | 306 | -2.5 | -0.81 | 312.5 | 315 | 302 | 54847 |
| 1735925400 | 308.5 | -9.5 | -2.99 | 317 | 317.5 | 308.5 | 45837 |
| 1735839000 | 318 | 3 | 0.95 | 315 | 320 | 314 | 40621 |
| 1735666200 | 315 | 3.5 | 1.12 | 309 | 316 | 308.5 | 26616 |
| 1735579800 | 311.5 | -4 | -1.27 | 311.5 | 315.5 | 303.5 | 24690 |
| 1735320600 | 315.5 | -2 | -0.63 | 316 | 318 | 315 | 20066 |
| 1735061400 | 317.5 | 10 | 3.25 | 308.5 | 319.5 | 306 | 29326 |
| 1734975000 | 307.5 | 3 | 0.99 | 304.5 | 310.5 | 303 | 39238 |
| 1734715800 | 304.5 | -4.5 | -1.46 | 311.5 | 311.5 | 302 | 81198 |
| 1734629400 | 309 | 5.5 | 1.81 | 315 | 315 | 301 | 93967 |
| 1734543000 | 303.5 | -1.5 | -0.49 | 304 | 308.5 | 303.5 | 71925 |
| 1734456600 | 305 | -3.5 | -1.13 | 306 | 307.5 | 303.5 | 33361 |
| 1734370200 | 308.5 | -2.5 | -0.80 | 305 | 321 | 305 | 47399 |
| 1734111000 | 311 | -1 | -0.32 | 319.5 | 319.5 | 308 | 67950 |
| 1734024600 | 312 | -6 | -1.89 | 316.5 | 320 | 312 | 285759 |
| 1733938200 | 318 | 0 | 0.00 | 314 | 321.5 | 314 | 198096 |
| 1733851800 | 318 | -0.5 | -0.16 | 317 | 321.5 | 313.5 | 32978 |
| 1733765400 | 318.5 | 0.5 | 0.16 | 318.5 | 321 | 316.5 | 250967 |
| 1733506200 | 318 | 2.5 | 0.79 | 319.5 | 323.5 | 316.5 | 40471 |
| 1733419800 | 315.5 | -3 | -0.94 | 316 | 319 | 313 | 120931 |
| 1733333400 | 318.5 | 3 | 0.95 | 323 | 323 | 318 | 192451 |
| 1733247000 | 315.5 | -9 | -2.77 | 324 | 326.5 | 312.5 | 248811 |
| 1733160600 | 324.5 | 1 | 0.31 | 323 | 326.5 | 321.5 | 182503 |
| 1732901400 | 323.5 | -2.5 | -0.77 | 320.5 | 323.5 | 320 | 125477 |
| 1732815000 | 326 | 0.5 | 0.15 | 322.5 | 335 | 319 | 31521 |
| 1732728600 | 325.5 | 5 | 1.56 | 320.5 | 325.5 | 319 | 71677 |
| 1732642200 | 320.5 | -2.5 | -0.77 | 326 | 326 | 317.5 | 44079 |
| 1732555800 | 323 | 9 | 2.87 | 302 | 324 | 302 | 178579 |
| 1732296600 | 314 | -1 | -0.32 | 315.5 | 319 | 313 | 359627 |
| 1732210200 | 315 | 0 | 0.00 | 305 | 316.5 | 305 | 164745 |
| 1732123800 | 315 | -10 | -3.08 | 324.5 | 325.5 | 313 | 146625 |
| 1732037400 | 325 | -2.5 | -0.76 | 335 | 335.5 | 315 | 98183 |
| 1731951000 | 327.5 | 5.5 | 1.71 | 322 | 329 | 314 | 56532 |
| 1731691800 | 322 | 4.5 | 1.42 | 318 | 323 | 313.5 | 478708 |
| 1731605400 | 317.5 | -8 | -2.46 | 318 | 326 | 313.5 | 157837 |
| 1731519000 | 325.5 | -13 | -3.84 | 337.5 | 340 | 320.5 | 131222 |
| 1731432600 | 338.5 | -10 | -2.87 | 344 | 345 | 338.5 | 125265 |
| 1731346200 | 348.5 | 0.5 | 0.14 | 348.5 | 353 | 347 | 15104 |
| 1731087000 | 348 | -9.5 | -2.66 | 360 | 360.5 | 348 | 21314 |
| 1731000600 | 357.5 | 5 | 1.42 | 352.5 | 359 | 352.5 | 32934 |
| 1730914200 | 352.5 | 8.5 | 2.47 | 332.5 | 361.5 | 332.5 | 157503 |
| 1730827800 | 344 | -6 | -1.71 | 350 | 352 | 344 | 101941 |
| 1730741400 | 350 | -10 | -2.78 | 357.5 | 357.5 | 350 | 56370 |
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
