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 | 4.5 | 1.34973005399 | 333.4 | 340.5 | 316.2 | 17000828 | 328.21228269 | DE |
| 4 | 34.1 | 11.2244897959 | 303.8 | 340.5 | 281.3 | 25396771 | 314.3632232 | DE |
| 12 | 107.9 | 46.9130434783 | 230 | 340.5 | 229.7 | 24341966 | 282.9791389 | DE |
| 26 | 171.05 | 102.517231046 | 166.85 | 340.5 | 159.2 | 22823173 | 237.56308352 | DE |
| 52 | 187.55 | 124.742268041 | 150.35 | 340.5 | 141.4 | 20188083 | 207.28654079 | DE |
| 156 | 179.46 | 113.266851805 | 158.44 | 340.5 | 90.48 | 19595182 | 164.22728081 | DE |
| 260 | -234.9 | -41.0090782123 | 572.8 | 645.2 | 88.74 | 24990381 | 171.97830759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 337.9 | 3.1 | 0.93 | 335.2 | 340.5 | 334.2 | 18326663 |
| 1738258200 | 334.8 | 4.1 | 1.24 | 330.5 | 336.4 | 330.1 | 19872961 |
| 1738171800 | 330.7 | 8 | 2.48 | 323.3 | 332.5 | 323.3 | 19756446 |
| 1738085400 | 322.7 | -0.1 | -0.03 | 323 | 324.5 | 316.2 | 13479080 |
| 1737999000 | 322.8 | -4.2 | -1.28 | 325 | 327.8 | 320.8 | 15975918 |
| 1737739800 | 327 | -4.4 | -1.33 | 333.39999 | 334.2 | 326.5 | 15919734 |
| 1737653400 | 331.39999 | 1.9 | 0.58 | 330.2 | 333.5 | 324.8 | 19543898 |
| 1737567000 | 329.5 | 1 | 0.30 | 331 | 333.7 | 327.39999 | 32923725 |
| 1737480600 | 328.5 | 5.8 | 1.80 | 323 | 330.2 | 323 | 24639481 |
| 1737394200 | 322.7 | 5.2 | 1.64 | 318.39999 | 325.7 | 317 | 19893051 |
| 1737135000 | 317.5 | 4.9 | 1.57 | 315 | 318.39999 | 314.3 | 15689876 |
| 1737048600 | 312.6 | -4.4 | -1.39 | 318 | 320 | 311.8 | 13783089 |
| 1736962200 | 317 | 7.6 | 2.46 | 308.2 | 317.7 | 307.7 | 22516603 |
| 1736875800 | 309.39999 | 4.8 | 1.58 | 307.3 | 312.2 | 305.6 | 15410524 |
| 1736789400 | 304.6 | -11.3 | -3.58 | 314.5 | 314.5 | 302 | 24664741 |
| 1736530200 | 315.89999 | 3.1 | 0.99 | 312.3 | 316.8 | 305.6 | 26461475 |
| 1736443800 | 312.8 | 6 | 1.96 | 308.6 | 313.7 | 306.5 | 23512597 |
| 1736357400 | 306.8 | 2.3 | 0.76 | 304.2 | 309.89999 | 304.2 | 64517108 |
| 1736271000 | 304.5 | 7.9 | 2.66 | 297.3 | 304.5 | 296 | 17626464 |
| 1736184600 | 296.6 | -2.3 | -0.77 | 298.3 | 298.8 | 281.3 | 25411374 |
| 1735925400 | 298.89999 | -3.7 | -1.22 | 303.8 | 304.8 | 295.89999 | 76337270 |
| 1735839000 | 302.6 | 0.7 | 0.23 | 300.39999 | 304.2 | 293.6 | 14527117 |
| 1735666200 | 301.89999 | -2.2 | -0.72 | 301.6 | 304.39999 | 300.3 | 3666870 |
| 1735579800 | 304.1 | 2 | 0.66 | 299.6 | 304.1 | 298.7 | 9797111 |
| 1735320600 | 302.1 | 0.6 | 0.20 | 302.39999 | 304.2 | 298.2 | 36174019 |
| 1735061400 | 301.5 | -0.1 | -0.03 | 300.89999 | 305 | 299.3 | 6753395 |
| 1734975000 | 301.6 | -4.2 | -1.37 | 305.8 | 307.2 | 300.8 | 14433796 |
| 1734715800 | 305.8 | 3.8 | 1.26 | 305 | 305.8 | 300.6 | 24391784 |
| 1734629400 | 302 | -0.8 | -0.26 | 297.3 | 302.1 | 296.5 | 16918238 |
| 1734543000 | 302.8 | 5.5 | 1.85 | 300.6 | 304.89999 | 300.1 | 21199455 |
| 1734456600 | 297.3 | 0.9 | 0.30 | 295.39999 | 300 | 295.39999 | 18749283 |
| 1734370200 | 296.39999 | 3.2 | 1.09 | 292.2 | 298.6 | 292 | 16164806 |
| 1734111000 | 293.2 | 1.4 | 0.48 | 290.39999 | 295.3 | 290.39999 | 16630511 |
| 1734024600 | 291.8 | 3.8 | 1.32 | 289.5 | 295.6 | 289 | 21579827 |
| 1733938200 | 288 | 6 | 2.13 | 284 | 290.7 | 284 | 17088956 |
| 1733851800 | 282 | 0.9 | 0.32 | 278.89999 | 283.2 | 273.89999 | 13579816 |
| 1733765400 | 281.1 | -2.2 | -0.78 | 284.89999 | 286.1 | 280.89999 | 17348673 |
| 1733506200 | 283.3 | 0.4 | 0.14 | 282.7 | 285.39999 | 281.89999 | 16415785 |
| 1733419800 | 282.89999 | 7.8 | 2.84 | 275.3 | 282.89999 | 274.2 | 27399222 |
| 1733333400 | 275.1 | 10.7 | 4.05 | 266.39999 | 276.6 | 265.89999 | 29138896 |
| 1733247000 | 264.39999 | 2.6 | 0.99 | 261.6 | 266.39999 | 261.5 | 83627788 |
| 1733160600 | 261.8 | 1 | 0.38 | 259.2 | 262.2 | 259 | 13102588 |
| 1732901400 | 260.8 | 0.2 | 0.08 | 260.7 | 262.39999 | 258.39999 | 13449140 |
| 1732815000 | 260.6 | 5.5 | 2.16 | 256.1 | 262.5 | 256.1 | 48145539 |
| 1732728600 | 255.1 | 2.2 | 0.87 | 252.1 | 257.1 | 251.6 | 22166195 |
| 1732642200 | 252.9 | -0.7 | -0.28 | 252.4 | 253.8 | 250.6 | 16235038 |
| 1732555800 | 253.6 | 7.6 | 3.09 | 247.4 | 254.8 | 245.9 | 34792949 |
| 1732296600 | 246 | -0.4 | -0.16 | 246 | 247 | 242.7 | 17651008 |
| 1732210200 | 246.4 | 3.9 | 1.61 | 242.3 | 246.6 | 242 | 27968430 |
| 1732123800 | 242.5 | 2.8 | 1.17 | 240 | 244.5 | 239.5 | 29802721 |
| 1732037400 | 239.7 | -4.9 | -2.00 | 243.9 | 244 | 234.9 | 29044116 |
| 1731951000 | 244.6 | 2.7 | 1.12 | 241.9 | 245 | 241.3 | 18767393 |
| 1731691800 | 241.9 | 2.7 | 1.13 | 238.2 | 242.8 | 237.6 | 19519506 |
| 1731605400 | 239.2 | 2.9 | 1.23 | 237.5 | 240.4 | 236.5 | 16917454 |
| 1731519000 | 236.3 | -1.4 | -0.59 | 238.1 | 238.3 | 234.1 | 21867044 |
| 1731432600 | 237.7 | -1.9 | -0.79 | 239.7 | 240.8 | 236.8 | 20805363 |
| 1731346200 | 239.6 | 5.1 | 2.17 | 234.7 | 240.1 | 233.5 | 31483868 |
| 1731087000 | 234.5 | 15.7 | 7.18 | 230 | 236.1 | 229.7 | 78943912 |
| 1731000600 | 218.8 | -3 | -1.35 | 212.8 | 218.8 | 207.6 | 60464140 |
| 1730914200 | 221.8 | 6.5 | 3.02 | 218.3 | 223.4 | 217.5 | 54150706 |
| 1730827800 | 215.3 | 1.6 | 0.75 | 211.7 | 215.3 | 210.8 | 13159568 |
| 1730741400 | 213.7 | 0.6 | 0.28 | 212.3 | 214.8 | 212 | 13580376 |
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
