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 | 31.5 | 10.2106969206 | 308.5 | 353 | 308.5 | 569770 | 336.54793882 | DE |
| 4 | 43.5 | 14.671163575 | 296.5 | 353 | 294.5 | 573711 | 320.79888506 | DE |
| 12 | 23 | 7.25552050473 | 317 | 353 | 268.5 | 475758 | 309.83607028 | DE |
| 26 | -80 | -19.0476190476 | 420 | 432.5 | 268.5 | 539307 | 357.71525056 | DE |
| 52 | 94.6 | 38.5493072535 | 245.4 | 432.5 | 215 | 738689 | 319.23445336 | DE |
| 156 | -408 | -54.5454545455 | 748 | 820 | 202 | 687308 | 345.77971557 | DE |
| 260 | -246 | -41.9795221843 | 586 | 1190 | 202 | 604757 | 482.55486489 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 344 | -0.5 | -0.15 | 353 | 353 | 342.5 | 248448 |
| 1739813400 | 344.5 | 6.5 | 1.92 | 324.5 | 350.5 | 324.5 | 359529 |
| 1739554200 | 338 | 10.5 | 3.21 | 324.5 | 341.5 | 324.5 | 357301 |
| 1739467800 | 327.5 | -7.5 | -2.24 | 340 | 343.5 | 327.5 | 308482 |
| 1739381400 | 335 | 26.5 | 8.59 | 308.5 | 338 | 308.5 | 1575090 |
| 1739295000 | 308.5 | -22 | -6.66 | 320 | 332 | 308.5 | 461191 |
| 1739208600 | 330.5 | 5 | 1.54 | 326 | 336.5 | 326 | 291706 |
| 1738949400 | 325.5 | -3.5 | -1.06 | 328.5 | 336.5 | 325.5 | 356817 |
| 1738863000 | 329 | 10.5 | 3.30 | 306 | 331.5 | 306 | 507467 |
| 1738776600 | 318.5 | 10 | 3.24 | 323 | 323 | 306.5 | 1103321 |
| 1738690200 | 308.5 | -9 | -2.83 | 306 | 318 | 306 | 334327 |
| 1738603800 | 317.5 | 0.5 | 0.16 | 317 | 320 | 307.5 | 356191 |
| 1738344600 | 317 | 8 | 2.59 | 311 | 320 | 306.5 | 383112 |
| 1738258200 | 309 | 1.5 | 0.49 | 307.5 | 316 | 305 | 321095 |
| 1738171800 | 307.5 | -16.5 | -5.09 | 324.5 | 328 | 307.5 | 1187298 |
| 1738085400 | 324 | 8 | 2.53 | 318.5 | 328 | 318.5 | 1314943 |
| 1737999000 | 316 | 4.5 | 1.44 | 310 | 319.5 | 309.5 | 489265 |
| 1737739800 | 311.5 | 5 | 1.63 | 313.5 | 315 | 307.5 | 539799 |
| 1737653400 | 306.5 | 3 | 0.99 | 298 | 311.5 | 298 | 361447 |
| 1737567000 | 303.5 | 6 | 2.02 | 296.5 | 304.5 | 294.5 | 617393 |
| 1737480600 | 297.5 | 11 | 3.84 | 287 | 301 | 287 | 475094 |
| 1737394200 | 286.5 | -9.5 | -3.21 | 287.5 | 299 | 286.5 | 1079344 |
| 1737135000 | 296 | -3 | -1.00 | 303 | 305.5 | 295 | 496482 |
| 1737048600 | 299 | 9 | 3.10 | 290 | 301 | 286.5 | 356865 |
| 1736962200 | 290 | 15.5 | 5.65 | 277 | 294 | 277 | 666118 |
| 1736875800 | 274.5 | -4.5 | -1.61 | 274.5 | 281 | 274 | 873206 |
| 1736789400 | 279 | 3 | 1.09 | 270 | 284 | 270 | 416761 |
| 1736530200 | 276 | -1 | -0.36 | 278 | 285.5 | 275 | 465546 |
| 1736443800 | 277 | -5.5 | -1.95 | 278 | 279 | 268.5 | 1373949 |
| 1736357400 | 282.5 | -17.5 | -5.83 | 298 | 301 | 279 | 664519 |
| 1736271000 | 300 | -15.5 | -4.91 | 315 | 316.5 | 299.5 | 306420 |
| 1736184600 | 315.5 | -1.5 | -0.47 | 316.5 | 322.5 | 315.5 | 228831 |
| 1735925400 | 317 | -6.5 | -2.01 | 318 | 325 | 316.5 | 142678 |
| 1735839000 | 323.5 | 4.5 | 1.41 | 325 | 325 | 318.5 | 135851 |
| 1735666200 | 319 | 3.5 | 1.11 | 315 | 324.5 | 313.5 | 96381 |
| 1735579800 | 315.5 | -5 | -1.56 | 325 | 325 | 311.5 | 161812 |
| 1735320600 | 320.5 | 1.5 | 0.47 | 316 | 322.5 | 316 | 90911 |
| 1735061400 | 319 | 3.5 | 1.11 | 304 | 324 | 304 | 95570 |
| 1734975000 | 315.5 | 1 | 0.32 | 325 | 325 | 310.5 | 151702 |
| 1734715800 | 314.5 | 7 | 2.28 | 307 | 314.5 | 305 | 724064 |
| 1734629400 | 307.5 | -9 | -2.84 | 325 | 325 | 307.5 | 525392 |
| 1734543000 | 316.5 | 1 | 0.32 | 314.5 | 320 | 314.5 | 164387 |
| 1734456600 | 315.5 | -5.5 | -1.71 | 318 | 320.5 | 311.5 | 527591 |
| 1734370200 | 321 | 1 | 0.31 | 320 | 323 | 316.5 | 336675 |
| 1734111000 | 320 | 0 | 0.00 | 325 | 325 | 317 | 143885 |
| 1734024600 | 320 | -1.5 | -0.47 | 310 | 324 | 310 | 222657 |
| 1733938200 | 321.5 | 19 | 6.28 | 299.5 | 321.5 | 299.5 | 775437 |
| 1733851800 | 302.5 | -7 | -2.26 | 305 | 309 | 302.5 | 389408 |
| 1733765400 | 309.5 | -9 | -2.83 | 320 | 324.5 | 306.5 | 304181 |
| 1733506200 | 318.5 | 8.5 | 2.74 | 325 | 325 | 311.5 | 372565 |
| 1733419800 | 310 | -21.5 | -6.49 | 329 | 329 | 309.5 | 704596 |
| 1733333400 | 331.5 | 6.5 | 2.00 | 328 | 332.5 | 327 | 314140 |
| 1733247000 | 325 | 11 | 3.50 | 320 | 327 | 313.5 | 418580 |
| 1733160600 | 314 | -1.5 | -0.48 | 310 | 315 | 306 | 357390 |
| 1732901400 | 315.5 | -5.5 | -1.71 | 335 | 335 | 314.5 | 247444 |
| 1732815000 | 321 | 6.5 | 2.07 | 310 | 323 | 310 | 490431 |
| 1732728600 | 314.5 | -2.5 | -0.79 | 317 | 324.5 | 313 | 347122 |
| 1732642200 | 317 | -9 | -2.76 | 326 | 326.5 | 314.5 | 276913 |
| 1732555800 | 326 | 6 | 1.88 | 324.5 | 327.5 | 317 | 772848 |
| 1732296600 | 320 | -7.5 | -2.29 | 322 | 334 | 318 | 471553 |
| 1732210200 | 327.5 | 8 | 2.50 | 322.5 | 328.5 | 318.5 | 265003 |
| 1732123800 | 319.5 | -11 | -3.33 | 330 | 337 | 305 | 907941 |
| 1732037400 | 330.5 | 2 | 0.61 | 340 | 340 | 323 | 234700 |
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
