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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 274.2 | -0.18 | -0.06 | 275.2 | 275.625 | 274 | 50308 |
| 1732642200 | 274.375 | -0.38 | -0.14 | 274.75 | 275.1 | 273.425 | 154583 |
| 1732555800 | 274.75 | 4.45 | 1.65 | 272.5 | 275.27499 | 271.27499 | 317161 |
| 1732296600 | 270.3 | 2.05 | 0.76 | 271.39999 | 271.85 | 268.975 | 96430 |
| 1732210200 | 268.25 | -0.13 | -0.05 | 268.3 | 268.89999 | 266.52499 | 93970 |
| 1732123800 | 268.375 | 0.65 | 0.24 | 266.1 | 268.425 | 265.35 | 141076 |
| 1732037400 | 267.725 | 2.15 | 0.81 | 268.2 | 270.425 | 267.52499 | 90400 |
| 1731951000 | 265.575 | -0.05 | -0.02 | 267.05 | 267.05 | 264.05 | 76227 |
| 1731691800 | 265.625 | -1.23 | -0.46 | 266.25 | 267.89999 | 265.1 | 64868 |
| 1731605400 | 266.85 | 0.95 | 0.36 | 264.8 | 267.2 | 264.225 | 108213 |
| 1731519000 | 265.89999 | -1.6 | -0.60 | 266.64999 | 268.8 | 265.2 | 81498 |
| 1731432600 | 267.5 | 0.27 | 0.10 | 268.45 | 268.64999 | 266.25 | 142057 |
| 1731346200 | 267.225 | 0.63 | 0.23 | 266.45 | 268.1 | 266.35 | 60481 |
| 1731087000 | 266.6 | 4.88 | 1.86 | 265.35 | 267.725 | 264.27499 | 131564 |
| 1731000600 | 261.725 | 0.78 | 0.30 | 261.25 | 262.39999 | 259.7 | 143435 |
| 1730914200 | 260.95 | -2.4 | -0.91 | 263.6 | 263.6 | 259.825 | 371720 |
| 1730827800 | 263.35 | -2.15 | -0.81 | 265.3 | 265.35 | 263.075 | 72378 |
| 1730741400 | 265.5 | 2.07 | 0.79 | 264.95 | 266.575 | 264.27499 | 128224 |
| 1730482200 | 263.425 | -4 | -1.50 | 267.5 | 268.25 | 262.6 | 336664 |
| 1730395800 | 267.425 | 1.68 | 0.63 | 265.14999 | 267.875 | 264.475 | 135176 |
| 1730309400 | 265.75 | 4.35 | 1.66 | 265.7 | 267.5 | 261.75 | 74840 |
| 1730223000 | 261.39999 | -1.48 | -0.56 | 262.2 | 266.1 | 258.27499 | 229946 |
| 1730136600 | 262.875 | -2.95 | -1.11 | 263.39999 | 264.975 | 262.5 | 108990 |
| 1729873800 | 265.825 | -0.43 | -0.16 | 267.05 | 267.05 | 265.1 | 149010 |
| 1729787400 | 266.25 | 1.07 | 0.41 | 266.6 | 266.89999 | 264.075 | 313653 |
| 1729701000 | 265.175 | 1.07 | 0.41 | 264.8 | 265.25 | 263.575 | 199715 |
| 1729614600 | 264.1 | -1.67 | -0.63 | 264.2 | 266.7 | 263.77499 | 365239 |
| 1729528200 | 265.77499 | -3.03 | -1.13 | 268.05 | 268.3 | 265.3 | 222917 |
| 1729269000 | 268.8 | -0.45 | -0.17 | 266.95 | 269.27499 | 266.225 | 304666 |
| 1729182600 | 269.25 | -4.5 | -1.64 | 272.7 | 272.75 | 268.89999 | 109616 |
| 1729096200 | 273.75 | 4.43 | 1.64 | 272.8 | 273.77499 | 271.95 | 123100 |
| 1729009800 | 269.325 | 2.88 | 1.08 | 268.25 | 270.05 | 267.5 | 478766 |
| 1728923400 | 266.45 | -0.7 | -0.26 | 266.75 | 266.85 | 265.25 | 166957 |
| 1728664200 | 267.14999 | -1.45 | -0.54 | 268.3 | 268.3 | 266.25 | 152502 |
| 1728577800 | 268.6 | -1.1 | -0.41 | 268.7 | 270.325 | 267.475 | 66996 |
| 1728491400 | 269.7 | 0.5 | 0.19 | 269.7 | 269.7 | 269.7 | 78891 |
| 1728405000 | 269.2 | -1.43 | -0.53 | 271.35 | 271.475 | 268.175 | 117813 |
| 1728318600 | 270.625 | -1.85 | -0.68 | 272 | 272.225 | 270.225 | 154996 |
| 1728059400 | 272.475 | -4 | -1.45 | 274.6 | 275.925 | 270.675 | 305054 |
| 1727973000 | 276.475 | 2.9 | 1.06 | 276.14999 | 277.1 | 275.52499 | 190816 |
| 1727886600 | 273.575 | -3.65 | -1.32 | 276.7 | 276.7 | 272.39999 | 263369 |
| 1727800200 | 277.225 | 5.3 | 1.95 | 274.39999 | 278.05 | 274.225 | 524624 |
| 1727713800 | 271.925 | -0.75 | -0.28 | 272.89999 | 273.925 | 271.475 | 209539 |
| 1727454600 | 272.675 | 1.93 | 0.71 | 272.95 | 273.45 | 272 | 95815 |
| 1727368200 | 270.75 | -1.7 | -0.62 | 272.95 | 273.125 | 270.675 | 242754 |
| 1727281800 | 272.45 | -0.9 | -0.33 | 273.7 | 274.45 | 271.675 | 127382 |
| 1727195400 | 273.35 | -0.05 | -0.02 | 273.39999 | 273.625 | 271 | 167251 |
| 1727109000 | 273.39999 | -2.85 | -1.03 | 276.64999 | 277 | 272.75 | 285692 |
| 1726849800 | 276.25 | -0.88 | -0.32 | 277.5 | 278.39999 | 275.95 | 436721 |
| 1726763400 | 277.125 | -4.48 | -1.59 | 279.8 | 280.125 | 276.375 | 524875 |
| 1726677000 | 281.6 | -3.67 | -1.29 | 282.75 | 282.825 | 280.625 | 210951 |
| 1726590600 | 285.27499 | 1.07 | 0.38 | 285 | 286.05 | 284.125 | 142762 |
| 1726504200 | 284.2 | 1 | 0.35 | 283.64999 | 284.2 | 282.35 | 125664 |
| 1726245000 | 283.2 | -0.65 | -0.23 | 284.89999 | 285 | 282.3 | 143776 |
| 1726158600 | 283.85 | -3.9 | -1.36 | 286 | 287.2 | 283.725 | 187953 |
| 1726072200 | 287.75 | 1.93 | 0.67 | 286.95 | 288.95 | 283.7 | 331820 |
| 1725985800 | 285.825 | 2.52 | 0.89 | 283.3 | 285.975 | 282.425 | 81493 |
| 1725899400 | 283.3 | -0.75 | -0.26 | 280.55 | 283.45 | 280.5 | 156098 |
| 1725640200 | 284.05 | 4.45 | 1.59 | 282.45 | 286.125 | 279.7 | 272032 |
| 1725553800 | 279.6 | 1.8 | 0.65 | 280.05 | 280.39999 | 278.125 | 139450 |
| 1725467400 | 277.8 | 0.85 | 0.31 | 277.95 | 278.77499 | 276.2 | 92206 |
| 1725381000 | 276.95 | 5.3 | 1.95 | 274.55 | 277.45 | 274.375 | 135999 |
| 1725294600 | 271.64999 | -3.55 | -1.29 | 271.35 | 272.05 | 270.89999 | 62755 |
| 1725035400 | 275.2 | 1.65 | 0.60 | 274.6 | 275.77499 | 273.85 | 74936 |
| 1724949000 | 273.55 | -1.72 | -0.63 | 275.45 | 275.7 | 273.27499 | 52551 |
| 1724862600 | 275.27499 | 2.07 | 0.76 | 274.2 | 275.675 | 274.1 | 56964 |
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
