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 | 553.15 | -3.15 | -0.57 | 552.4 | 562.7 | 550.65 | 440374 |
| 1736184600 | 556.29999 | 4.05 | 0.73 | 550.6 | 559.35 | 550.6 | 551124 |
| 1735925400 | 552.25 | -0.55 | -0.10 | 548 | 577.9 | 548 | 369577 |
| 1735839000 | 552.79999 | 4.4 | 0.80 | 548.5 | 562.65 | 546.75 | 712754 |
| 1735666200 | 548.4 | 2.4 | 0.44 | 546.9 | 549.04999 | 544.54999 | 225539 |
| 1735579800 | 546 | -2.1 | -0.38 | 549.9 | 579.6 | 541.85 | 473025 |
| 1735320600 | 548.1 | -2.5 | -0.45 | 554.4 | 578.54999 | 547.15 | 461114 |
| 1735061400 | 550.6 | 2.9 | 0.53 | 553.4 | 553.4 | 549.04999 | 184768 |
| 1734975000 | 547.7 | 1.15 | 0.21 | 550.7 | 550.7 | 545.54999 | 271550 |
| 1734715800 | 546.54999 | 1.55 | 0.28 | 545 | 546.95 | 534.15 | 414111 |
| 1734629400 | 545 | -7.75 | -1.40 | 542.4 | 572.7 | 540.04999 | 452810 |
| 1734543000 | 552.75 | 0.95 | 0.17 | 555.2 | 555.2 | 551.65 | 261013 |
| 1734456600 | 551.79999 | -3.3 | -0.59 | 555.1 | 577.7 | 550.5 | 262213 |
| 1734370200 | 555.1 | -0.95 | -0.17 | 558.6 | 583.35 | 554.45 | 731772 |
| 1734111000 | 556.04999 | -0.1 | -0.02 | 559.4 | 559.4 | 555.1 | 226668 |
| 1734024600 | 556.15 | 1.55 | 0.28 | 555 | 564.15 | 552.25 | 187392 |
| 1733938200 | 554.6 | 1.95 | 0.35 | 554 | 577.65 | 550.65 | 272001 |
| 1733851800 | 552.65 | -1.75 | -0.32 | 553.7 | 554.15 | 552.15 | 294139 |
| 1733765400 | 554.4 | -1.2 | -0.22 | 556.79999 | 560.5 | 553.15 | 440096 |
| 1733506200 | 555.6 | 0.75 | 0.14 | 554.29999 | 563.85 | 551.6 | 249026 |
| 1733419800 | 554.85 | -0.25 | -0.05 | 557.6 | 563.85 | 553.95 | 256871 |
| 1733333400 | 555.1 | 0.05 | 0.01 | 552.29999 | 563 | 552.29999 | 439843 |
| 1733247000 | 555.04999 | 1.1 | 0.20 | 556.79999 | 582.2 | 552.35 | 306039 |
| 1733160600 | 553.95 | 3.5 | 0.64 | 552.7 | 582.75 | 549.35 | 388632 |
| 1732901400 | 550.45 | 0.9 | 0.16 | 549.9 | 550.79999 | 547.54999 | 250743 |
| 1732815000 | 549.54999 | 1.35 | 0.25 | 551.1 | 554.5 | 549 | 261925 |
| 1732728600 | 548.2 | -5.45 | -0.98 | 554 | 554.75 | 547.95 | 217654 |
| 1732642200 | 553.65 | 0.1 | 0.02 | 550 | 555.04999 | 546.9 | 340912 |
| 1732555800 | 553.54999 | 1.2 | 0.22 | 553.29999 | 554.85 | 552.15 | 412044 |
| 1732296600 | 552.35 | 5.75 | 1.05 | 549.6 | 573.29999 | 547.54999 | 256084 |
| 1732210200 | 546.6 | 6.85 | 1.27 | 543.6 | 554.6 | 540.6 | 328752 |
| 1732123800 | 539.75 | -1.55 | -0.29 | 543.79999 | 543.95 | 538.2 | 360044 |
| 1732037400 | 541.29999 | -0.45 | -0.08 | 542.2 | 542.2 | 535.15 | 143431 |
| 1731951000 | 541.75 | 1 | 0.18 | 543.6 | 567.7 | 538.95 | 442587 |
| 1731691800 | 540.75 | -4.1 | -0.75 | 544.2 | 550.1 | 539.5 | 373262 |
| 1731605400 | 544.85 | -0.25 | -0.05 | 546.2 | 571.85 | 539.5 | 321737 |
| 1731519000 | 545.1 | 1.2 | 0.22 | 543.4 | 552.2 | 539.35 | 325121 |
| 1731432600 | 543.9 | 0.8 | 0.15 | 543.9 | 548 | 541.25 | 347415 |
| 1731346200 | 543.1 | 3.3 | 0.61 | 544.1 | 549.15 | 540.1 | 460162 |
| 1731087000 | 539.79999 | 1.4 | 0.26 | 540 | 544.65 | 536.65 | 408498 |
| 1731000600 | 538.4 | 3.35 | 0.63 | 538.7 | 543.79999 | 536.15 | 309842 |
| 1730914200 | 535.04999 | 10.7 | 2.04 | 538 | 539.4 | 532.79999 | 428884 |
| 1730827800 | 524.35 | 1.1 | 0.21 | 522.79999 | 530.75 | 520.95 | 165493 |
| 1730741400 | 523.25 | -1.05 | -0.20 | 523 | 524.45 | 521.5 | 361093 |
| 1730482200 | 524.29999 | -0.55 | -0.10 | 525.7 | 532.15 | 512.6 | 419573 |
| 1730395800 | 524.85 | -3.05 | -0.58 | 525 | 533.7 | 522.29999 | 346696 |
| 1730309400 | 527.9 | -0.7 | -0.13 | 529.9 | 537 | 526.54999 | 380409 |
| 1730223000 | 528.6 | -1 | -0.19 | 530.1 | 534.35 | 527.25 | 456075 |
| 1730136600 | 529.6 | 0.05 | 0.01 | 529.6 | 557.4 | 527.85 | 337386 |
| 1729873800 | 529.54999 | 1.55 | 0.29 | 528 | 531.85 | 527.15 | 508982 |
| 1729787400 | 528 | -0.9 | -0.17 | 530.9 | 531.54999 | 527.15 | 225413 |
| 1729701000 | 528.9 | -1.45 | -0.27 | 530.7 | 532.2 | 528.45 | 205842 |
| 1729614600 | 530.35 | 0.45 | 0.08 | 530.4 | 531.35 | 528.65 | 191823 |
| 1729528200 | 529.9 | -2.05 | -0.39 | 530 | 544.1 | 528.4 | 396018 |
| 1729269000 | 531.95 | 0.1 | 0.02 | 529.9 | 531.95 | 529.1 | 243529 |
| 1729182600 | 531.85 | 1.95 | 0.37 | 529.6 | 559.29999 | 529 | 205074 |
| 1729096200 | 529.9 | 2.6 | 0.49 | 531 | 535.7 | 527.7 | 579352 |
| 1729009800 | 527.29999 | -4.2 | -0.79 | 531.5 | 532.54999 | 526.6 | 227994 |
| 1728923400 | 531.5 | 3.1 | 0.59 | 528 | 532.2 | 528 | 452818 |
| 1728664200 | 528.4 | 1.85 | 0.35 | 528.6 | 528.65 | 523.85 | 201931 |
| 1728577800 | 526.54999 | 1.5 | 0.29 | 528 | 534.95 | 519.25 | 300621 |
| 1728491400 | 525.04999 | 2.5 | 0.48 | 522.79999 | 525.45 | 521.29999 | 203784 |
| 1728405000 | 522.54999 | -1.95 | -0.37 | 521 | 547.85 | 518.45 | 559505 |
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
