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 | -10 | -2.5 | 400 | 405 | 385 | 181641 | 394.57870791 | DE |
| 4 | 7 | 1.82767624021 | 383 | 410 | 371 | 273344 | 390.05344746 | DE |
| 12 | -7 | -1.76322418136 | 397 | 430 | 355 | 213582 | 390.37207115 | DE |
| 26 | -120 | -23.5294117647 | 510 | 544 | 355 | 245928 | 444.39117473 | DE |
| 52 | -53 | -11.9638826185 | 443 | 544 | 355 | 190012 | 455.55943316 | DE |
| 156 | -5 | -1.26582278481 | 395 | 544 | 325 | 139221 | 437.92767768 | DE |
| 260 | -60.05 | -13.3429618931 | 450.05 | 544 | 325 | 128405 | 431.66419187 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 390 | -5 | -1.27 | 394 | 398 | 390 | 216763 |
| 1740418200 | 395 | -5 | -1.25 | 385 | 405 | 385 | 173920 |
| 1740159000 | 400 | 5 | 1.27 | 405 | 405 | 396 | 140239 |
| 1740072600 | 395 | 0 | 0.00 | 395 | 400 | 390 | 175484 |
| 1739986200 | 395 | -9 | -2.23 | 400 | 404 | 390 | 201800 |
| 1739899800 | 404 | 0 | 0.00 | 410 | 410 | 403 | 81110 |
| 1739813400 | 404 | -1 | -0.25 | 404 | 407 | 404 | 175909 |
| 1739554200 | 405 | 8 | 2.02 | 396 | 407 | 396 | 111912 |
| 1739467800 | 397 | -3 | -0.75 | 400 | 401 | 394 | 110843 |
| 1739381400 | 400 | -1 | -0.25 | 402 | 406 | 398 | 146294 |
| 1739295000 | 401 | 12 | 3.08 | 389 | 402 | 388 | 896177 |
| 1739208600 | 389 | 18 | 4.85 | 385 | 395 | 373 | 239015 |
| 1738949400 | 371 | -8 | -2.11 | 381 | 385 | 371 | 199910 |
| 1738863000 | 379 | -1 | -0.26 | 392 | 392 | 378 | 363480 |
| 1738776600 | 380 | -20 | -5.00 | 397 | 400 | 379 | 1028613 |
| 1738690200 | 400 | -5 | -1.23 | 403 | 404 | 399 | 193646 |
| 1738603800 | 405 | 11 | 2.79 | 395 | 406 | 390 | 143824 |
| 1738344600 | 394 | 8 | 2.07 | 375 | 396 | 375 | 136451 |
| 1738258200 | 386 | 10 | 2.66 | 378 | 388 | 378 | 268304 |
| 1738171800 | 376 | -5 | -1.31 | 383 | 386 | 376 | 463189 |
| 1738085400 | 381 | 14 | 3.81 | 369 | 384 | 369 | 447709 |
| 1737999000 | 367 | -4 | -1.08 | 366 | 374 | 364 | 107504 |
| 1737739800 | 371 | 0 | 0.00 | 374 | 378 | 371 | 66261 |
| 1737653400 | 371 | -1 | -0.27 | 371 | 375 | 368 | 141150 |
| 1737567000 | 372 | -2 | -0.53 | 372 | 378 | 369 | 156190 |
| 1737480600 | 374 | 5 | 1.36 | 365 | 377 | 365 | 123606 |
| 1737394200 | 369 | 2 | 0.54 | 366 | 372 | 364 | 96876 |
| 1737135000 | 367 | -1 | -0.27 | 357 | 372 | 357 | 80904 |
| 1737048600 | 368 | -2 | -0.54 | 362 | 368 | 359 | 116238 |
| 1736962200 | 370 | 15 | 4.23 | 370 | 371 | 359 | 111181 |
| 1736875800 | 355 | -5 | -1.39 | 376 | 376 | 355 | 605957 |
| 1736789400 | 360 | -1 | -0.28 | 361 | 361 | 357 | 342863 |
| 1736530200 | 361 | -9 | -2.43 | 370 | 370 | 361 | 133123 |
| 1736443800 | 370 | -1 | -0.27 | 371 | 372 | 362 | 199595 |
| 1736357400 | 371 | -8 | -2.11 | 379 | 380 | 371 | 222929 |
| 1736271000 | 379 | -17 | -4.29 | 393 | 396 | 379 | 232038 |
| 1736184600 | 396 | 1 | 0.25 | 395 | 405 | 392 | 131257 |
| 1735925400 | 395 | -3 | -0.75 | 400 | 400 | 394 | 43039 |
| 1735839000 | 398 | -13 | -3.16 | 409 | 414 | 398 | 83954 |
| 1735666200 | 411 | 13 | 3.27 | 398 | 411 | 398 | 45253 |
| 1735579800 | 398 | -2 | -0.50 | 411 | 411 | 393 | 113344 |
| 1735320600 | 400 | -12 | -2.91 | 395 | 410 | 395 | 62100 |
| 1735061400 | 412 | 6 | 1.48 | 425 | 425 | 407 | 88436 |
| 1734975000 | 406 | 3 | 0.74 | 400 | 407 | 397 | 57845 |
| 1734715800 | 403 | -4 | -0.98 | 429 | 429 | 396 | 220624 |
| 1734629400 | 407 | -4 | -0.97 | 408 | 419 | 405 | 238255 |
| 1734543000 | 411 | 2 | 0.49 | 430 | 430 | 408 | 88359 |
| 1734456600 | 409 | -6 | -1.45 | 412 | 414 | 409 | 228913 |
| 1734370200 | 415 | -3 | -0.72 | 417 | 422 | 414 | 112638 |
| 1734111000 | 418 | 0 | 0.00 | 418 | 419 | 412 | 67100 |
| 1734024600 | 418 | 0 | 0.00 | 418 | 428 | 418 | 150749 |
| 1733938200 | 418 | 0 | 0.00 | 419 | 423 | 416 | 621240 |
| 1733851800 | 418 | -2 | -0.48 | 410 | 419 | 410 | 216955 |
| 1733765400 | 420 | 7 | 1.69 | 417 | 426 | 411 | 276672 |
| 1733506200 | 413 | 7 | 1.72 | 395 | 414 | 395 | 145997 |
| 1733419800 | 406 | -5 | -1.22 | 410 | 415 | 405 | 209812 |
| 1733333400 | 411 | 15 | 3.79 | 397 | 414 | 397 | 320628 |
| 1733247000 | 396 | -12 | -2.94 | 403 | 416 | 396 | 524254 |
| 1733160600 | 408 | -10 | -2.39 | 418 | 420 | 405 | 206018 |
| 1732901400 | 418 | -2 | -0.48 | 419 | 426 | 414 | 161396 |
| 1732815000 | 420 | -30 | -6.67 | 440 | 446 | 420 | 197585 |
| 1732728600 | 450 | 10 | 2.27 | 460 | 460 | 441 | 126427 |
| 1732642200 | 440 | -5 | -1.12 | 455 | 459 | 438 | 127116 |
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
