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 | 24.6 | 6.99260943718 | 351.8 | 378.2 | 345 | 1024825 | 363.58912702 | DE |
| 4 | 56.4 | 17.625 | 320 | 378.2 | 312.2 | 827542 | 348.35991602 | DE |
| 12 | 49.2 | 15.0366748166 | 327.2 | 378.2 | 285 | 664250 | 326.46208718 | DE |
| 26 | 21.4 | 6.02816901408 | 355 | 378.2 | 285 | 614949 | 333.83458897 | DE |
| 52 | 123.2 | 48.6571879937 | 253.2 | 378.2 | 227.2 | 712360 | 301.56664186 | DE |
| 156 | -364.1 | -49.169480081 | 740.5 | 818 | 203.4 | 851187 | 361.85545712 | DE |
| 260 | -278.6 | -42.534351145 | 655 | 995 | 203.4 | 642939 | 449.56177465 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 374.6 | 4.6 | 1.24 | 375 | 377.6 | 368.6 | 914827 |
| 1732296600 | 370 | 11.6 | 3.24 | 360 | 370 | 357.8 | 1128595 |
| 1732210200 | 358.4 | 5 | 1.41 | 345 | 358.4 | 345 | 242203 |
| 1732123800 | 353.4 | -9.6 | -2.64 | 370 | 370 | 350 | 2257883 |
| 1732037400 | 363 | 21.6 | 6.33 | 351.8 | 367.6 | 350 | 476847 |
| 1731951000 | 341.4 | 4.8 | 1.43 | 345.4 | 345.4 | 333 | 297233 |
| 1731691800 | 336.6 | 0.6 | 0.18 | 340.2 | 340.2 | 333 | 212505 |
| 1731605400 | 336 | 1.2 | 0.36 | 330 | 338.8 | 329 | 290779 |
| 1731519000 | 334.8 | -0.8 | -0.24 | 346.8 | 346.8 | 331 | 610653 |
| 1731432600 | 335.6 | -10 | -2.89 | 349.6 | 349.6 | 335.6 | 349028 |
| 1731346200 | 345.6 | 18.8 | 5.75 | 333.2 | 345.6 | 328.8 | 1489826 |
| 1731087000 | 326.8 | -8.2 | -2.45 | 332 | 335.8 | 324.6 | 710950 |
| 1731000600 | 335 | -4 | -1.18 | 345.8 | 345.8 | 335 | 446699 |
| 1730914200 | 339 | -8.6 | -2.47 | 355.8 | 355.8 | 334.2 | 586213 |
| 1730827800 | 347.6 | 4.2 | 1.22 | 348.4 | 348.4 | 335.8 | 229959 |
| 1730741400 | 343.4 | 0 | 0.00 | 351.8 | 351.8 | 340.2 | 253573 |
| 1730482200 | 343.4 | 3.2 | 0.94 | 345.6 | 345.6 | 338.2 | 507307 |
| 1730395800 | 340.2 | -11.8 | -3.35 | 347.4 | 349.6 | 336.2 | 1276024 |
| 1730309400 | 352 | 33.6 | 10.55 | 312.6 | 361.4 | 312.2 | 2720513 |
| 1730223000 | 318.39999 | 1.2 | 0.38 | 320 | 321.2 | 316.2 | 1248179 |
| 1730136600 | 317.2 | 7.2 | 2.32 | 310 | 317.2 | 307.2 | 656655 |
| 1729873800 | 310 | -4.2 | -1.34 | 315 | 319.6 | 310 | 554021 |
| 1729787400 | 314.2 | -6.8 | -2.12 | 322 | 323.6 | 314.2 | 572003 |
| 1729701000 | 321 | 0 | 0.00 | 315 | 323.39999 | 315 | 972199 |
| 1729614600 | 321 | 0 | 0.00 | 317.6 | 321.39999 | 315.2 | 308392 |
| 1729528200 | 321 | -4 | -1.23 | 322 | 332.2 | 319.2 | 378166 |
| 1729269000 | 325 | -2.2 | -0.67 | 324 | 326.39999 | 319.6 | 444339 |
| 1729182600 | 327.2 | 38 | 13.14 | 315 | 329 | 312.2 | 1427055 |
| 1729096200 | 289.2 | -1.4 | -0.48 | 294.6 | 295 | 286.39999 | 1080202 |
| 1729009800 | 290.6 | -1.6 | -0.55 | 297.6 | 297.6 | 288.8 | 331921 |
| 1728923400 | 292.2 | -2.8 | -0.95 | 300.39999 | 300.39999 | 287.39999 | 273366 |
| 1728664200 | 295 | 3.6 | 1.24 | 297.6 | 297.6 | 290.8 | 336893 |
| 1728577800 | 291.39999 | -3.8 | -1.29 | 294 | 294.39999 | 285 | 1029881 |
| 1728491400 | 295.2 | -2.2 | -0.74 | 298 | 300 | 295.2 | 507277 |
| 1728405000 | 297.39999 | -2.8 | -0.93 | 301.39999 | 301.39999 | 294.6 | 493327 |
| 1728318600 | 300.2 | -3.8 | -1.25 | 304.2 | 305 | 299.2 | 334555 |
| 1728059400 | 304 | 5 | 1.67 | 298 | 307.6 | 298 | 314848 |
| 1727973000 | 299 | -9 | -2.92 | 307.6 | 308.2 | 298.2 | 800461 |
| 1727886600 | 308 | -4 | -1.28 | 313 | 313 | 304.39999 | 341925 |
| 1727800200 | 312 | 1 | 0.32 | 317.8 | 317.8 | 310 | 222197 |
| 1727713800 | 311 | -6.6 | -2.08 | 321 | 321 | 309 | 720437 |
| 1727454600 | 317.6 | 2.8 | 0.89 | 315.2 | 319.2 | 313.8 | 204723 |
| 1727368200 | 314.8 | 2.4 | 0.77 | 315.8 | 317.2 | 311 | 194362 |
| 1727281800 | 312.39999 | 0 | 0.00 | 309.6 | 315.2 | 309.6 | 238908 |
| 1727195400 | 312.39999 | -0.2 | -0.06 | 315.8 | 316.2 | 306.2 | 333623 |
| 1727109000 | 312.6 | -4.4 | -1.39 | 315 | 317.39999 | 312.6 | 404404 |
| 1726849800 | 317 | -3 | -0.94 | 319 | 319 | 315 | 544835 |
| 1726763400 | 320 | 12.2 | 3.96 | 309.6 | 320 | 309.6 | 386128 |
| 1726677000 | 307.8 | -5.6 | -1.79 | 311.8 | 312 | 301.39999 | 362658 |
| 1726590600 | 313.39999 | 4.2 | 1.36 | 305 | 317 | 305 | 949974 |
| 1726504200 | 309.2 | -6.8 | -2.15 | 321 | 321 | 308.2 | 474184 |
| 1726245000 | 316 | 7.6 | 2.46 | 310 | 318.39999 | 306.2 | 2549830 |
| 1726158600 | 308.39999 | 3.4 | 1.11 | 311 | 311 | 305.39999 | 485522 |
| 1726072200 | 305 | 0 | 0.00 | 304.6 | 307.39999 | 303.6 | 994576 |
| 1725985800 | 305 | -7.6 | -2.43 | 316.6 | 316.6 | 303 | 1058520 |
| 1725899400 | 312.6 | -1.4 | -0.45 | 317 | 317 | 312.6 | 439189 |
| 1725640200 | 314 | -7 | -2.18 | 323 | 323 | 312.8 | 473990 |
| 1725553800 | 321 | -0.4 | -0.12 | 321.39999 | 323.8 | 318.2 | 890925 |
| 1725467400 | 321.39999 | -3.8 | -1.17 | 339.2 | 339.2 | 318.2 | 182929 |
| 1725381000 | 325.2 | -3.6 | -1.09 | 327.2 | 330.39999 | 324.8 | 341370 |
| 1725294600 | 328.8 | -14.8 | -4.31 | 341 | 341.8 | 328.8 | 230833 |
| 1725035400 | 343.6 | 4.8 | 1.42 | 337 | 347 | 337 | 583333 |
| 1724949000 | 338.8 | 1.8 | 0.53 | 343.4 | 343.4 | 336 | 713171 |
| 1724862600 | 337 | -2 | -0.59 | 335 | 340 | 335 | 287862 |
| 1724776200 | 339 | 3 | 0.89 | 334 | 341.2 | 334 | 221027 |
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
