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 | -8 | -2.63157894737 | 304 | 306 | 290 | 45052 | 301.48457324 | DE |
| 4 | -6 | -1.98675496689 | 302 | 316 | 290 | 67755 | 306.5718866 | DE |
| 12 | -6 | -1.98675496689 | 302 | 316 | 288 | 52449 | 303.19697065 | DE |
| 26 | 22 | 8.02919708029 | 274 | 316 | 268 | 52539 | 291.77071548 | DE |
| 52 | 19 | 6.85920577617 | 277 | 316 | 268 | 48910 | 290.55250863 | DE |
| 156 | 19 | 6.85920577617 | 277 | 316 | 268 | 48910 | 290.55250863 | DE |
| 260 | 19 | 6.85920577617 | 277 | 316 | 268 | 48910 | 290.55250863 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 296 | -2 | -0.67 | 298 | 298 | 290 | 82285 |
| 1734629400 | 298 | -4 | -1.32 | 294 | 304 | 294 | 57823 |
| 1734543000 | 302 | -4 | -1.31 | 304 | 304 | 302 | 34975 |
| 1734456600 | 306 | 4 | 1.32 | 302 | 306 | 300 | 28797 |
| 1734370200 | 302 | 0 | 0.00 | 306 | 306 | 300 | 82698 |
| 1734111000 | 302 | -2 | -0.66 | 304 | 306 | 302 | 20965 |
| 1734024600 | 304 | -2 | -0.65 | 308 | 308 | 304 | 62998 |
| 1733938200 | 306 | 2 | 0.66 | 304 | 308 | 302 | 28092 |
| 1733851800 | 304 | -4 | -1.30 | 310 | 310 | 304 | 102542 |
| 1733765400 | 308 | 2 | 0.65 | 308 | 308 | 304 | 67257 |
| 1733506200 | 306 | -4 | -1.29 | 310 | 312 | 306 | 144336 |
| 1733419800 | 310 | 0 | 0.00 | 310 | 314 | 308 | 74140 |
| 1733333400 | 310 | 2 | 0.65 | 316 | 316 | 308 | 125391 |
| 1733247000 | 308 | -2 | -0.65 | 310 | 312 | 308 | 123097 |
| 1733160600 | 310 | 2 | 0.65 | 312 | 312 | 306 | 117741 |
| 1732901400 | 308 | 0 | 0.00 | 308 | 308 | 308 | 58954 |
| 1732815000 | 308 | -8 | -2.53 | 316 | 316 | 308 | 45774 |
| 1732728600 | 316 | 4 | 1.28 | 310 | 316 | 308 | 36977 |
| 1732642200 | 312 | 12 | 4.00 | 304 | 316 | 304 | 108903 |
| 1732555800 | 300 | 2 | 0.67 | 296 | 300 | 296 | 45341 |
| 1732296600 | 298 | 0 | 0.00 | 302 | 302 | 298 | 28029 |
| 1732210200 | 298 | 4 | 1.36 | 306 | 306 | 288 | 44603 |
| 1732123800 | 294 | -10 | -3.29 | 304 | 304 | 294 | 62249 |
| 1732037400 | 304 | 0 | 0.00 | 304 | 304 | 302 | 76712 |
| 1731951000 | 304 | 0 | 0.00 | 300 | 310 | 298 | 58336 |
| 1731691800 | 304 | -6 | -1.94 | 306 | 306 | 304 | 89147 |
| 1731605400 | 310 | 10 | 3.33 | 310 | 310 | 310 | 33956 |
| 1731519000 | 300 | -6 | -1.96 | 310 | 310 | 298 | 98021 |
| 1731432600 | 306 | 0 | 0.00 | 306 | 306 | 306 | 28406 |
| 1731346200 | 306 | -3 | -0.97 | 314 | 314 | 306 | 51181 |
| 1731087000 | 309 | 7 | 2.32 | 309 | 309 | 309 | 32707 |
| 1731000600 | 302 | 0 | 0.00 | 302 | 302 | 302 | 49598 |
| 1730914200 | 302 | 8 | 2.72 | 300 | 302 | 300 | 50483 |
| 1730827800 | 294 | -5 | -1.67 | 294 | 294 | 294 | 23509 |
| 1730741400 | 299 | 5 | 1.70 | 299 | 299 | 299 | 8738 |
| 1730482200 | 294 | -5 | -1.67 | 294 | 294 | 294 | 26727 |
| 1730395800 | 299 | -6 | -1.97 | 308 | 308 | 299 | 20452 |
| 1730309400 | 305 | 4 | 1.33 | 306 | 306 | 305 | 26941 |
| 1730223000 | 301 | 3 | 1.01 | 301 | 301 | 301 | 27428 |
| 1730136600 | 298 | 8 | 2.76 | 290 | 298 | 290 | 47946 |
| 1729873800 | 290 | -4 | -1.36 | 294 | 294 | 290 | 30756 |
| 1729787400 | 294 | 0 | 0.00 | 296 | 296 | 294 | 68087 |
| 1729701000 | 294 | -4 | -1.34 | 294 | 294 | 292 | 35866 |
| 1729614600 | 298 | -4 | -1.32 | 302 | 306 | 296 | 49048 |
| 1729528200 | 302 | 0 | 0.00 | 304 | 304 | 302 | 51633 |
| 1729269000 | 302 | -2 | -0.66 | 304 | 306 | 302 | 27648 |
| 1729182600 | 304 | 4 | 1.33 | 302 | 306 | 302 | 31935 |
| 1729096200 | 300 | -2 | -0.66 | 310 | 310 | 300 | 24521 |
| 1729009800 | 302 | 0 | 0.00 | 304 | 306 | 300 | 68321 |
| 1728923400 | 302 | 2 | 0.67 | 302 | 302 | 302 | 28177 |
| 1728664200 | 300 | 2 | 0.67 | 304 | 304 | 300 | 36106 |
| 1728577800 | 298 | -2 | -0.67 | 298 | 298 | 292 | 53196 |
| 1728491400 | 300 | 0 | 0.00 | 306 | 306 | 300 | 44551 |
| 1728405000 | 300 | 2 | 0.67 | 306 | 306 | 300 | 29792 |
| 1728318600 | 298 | -8 | -2.61 | 304 | 306 | 298 | 65463 |
| 1728059400 | 306 | 0 | 0.00 | 306 | 306 | 306 | 17066 |
| 1727973000 | 306 | 2 | 0.66 | 302 | 306 | 302 | 26216 |
| 1727886600 | 304 | 6 | 2.01 | 298 | 304 | 292 | 92186 |
| 1727800200 | 298 | 2 | 0.68 | 298 | 298 | 298 | 55118 |
| 1727713800 | 296 | 0 | 0.00 | 296 | 296 | 296 | 38454 |
| 1727454600 | 296 | 0 | 0.00 | 302 | 302 | 296 | 45226 |
| 1727368200 | 296 | 4 | 1.37 | 302 | 306 | 296 | 34637 |
| 1727281800 | 292 | -6 | -2.01 | 304 | 304 | 282 | 44127 |
| 1727195400 | 298 | -4 | -1.32 | 300 | 308 | 298 | 77008 |
| 1727109000 | 302 | 6 | 2.03 | 298 | 302 | 296 | 66957 |
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
