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 | 12.5 | 3.91849529781 | 319 | 342 | 311.5 | 315955 | 331.20952193 | DE |
| 4 | -11.5 | -3.3527696793 | 343 | 348.5 | 310 | 403689 | 325.98633585 | DE |
| 12 | -14 | -4.0520984081 | 345.5 | 370 | 310 | 397527 | 342.14047598 | DE |
| 26 | -34 | -9.3023255814 | 365.5 | 414 | 310 | 492562 | 362.52154993 | DE |
| 52 | 63.3 | 23.6017897092 | 268.2 | 414 | 265 | 429592 | 354.4255352 | DE |
| 156 | -104.9 | -24.0375802016 | 436.4 | 453.8 | 204 | 511341 | 297.40887845 | DE |
| 260 | -68.5 | -17.125 | 400 | 609.5 | 204 | 526329 | 388.51399486 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 339 | 4 | 1.19 | 327 | 342 | 327 | 305188 |
| 1742319000 | 335 | 1 | 0.30 | 335.5 | 336.5 | 331.5 | 178552 |
| 1742232600 | 334 | 4.5 | 1.37 | 324 | 335 | 324 | 410693 |
| 1741973400 | 329.5 | 9.5 | 2.97 | 326 | 329.5 | 320.5 | 366523 |
| 1741887000 | 320 | 0 | 0.00 | 319 | 321 | 311.5 | 318819 |
| 1741800600 | 320 | 3.5 | 1.11 | 317 | 322.5 | 317 | 614889 |
| 1741714200 | 316.5 | 2 | 0.64 | 310 | 318.5 | 310 | 424927 |
| 1741627800 | 314.5 | -11.5 | -3.53 | 326.5 | 326.5 | 314 | 1328296 |
| 1741368600 | 326 | 7 | 2.19 | 323 | 326 | 314.5 | 194025 |
| 1741282200 | 319 | -4 | -1.24 | 317.5 | 323.5 | 317 | 228598 |
| 1741195800 | 323 | -2 | -0.62 | 328 | 330.5 | 321.5 | 226454 |
| 1741109400 | 325 | -3.5 | -1.07 | 336.5 | 336.5 | 321.5 | 481431 |
| 1741023000 | 328.5 | 5 | 1.55 | 315 | 329.5 | 315 | 217890 |
| 1740763800 | 323.5 | -4 | -1.22 | 324.5 | 327 | 321 | 515460 |
| 1740677400 | 327.5 | -2 | -0.61 | 324.5 | 329 | 324.5 | 152754 |
| 1740591000 | 329.5 | 1 | 0.30 | 325.5 | 332 | 325.5 | 186644 |
| 1740504600 | 328.5 | -4.5 | -1.35 | 324.5 | 338 | 324.5 | 262692 |
| 1740418200 | 333 | -5.5 | -1.62 | 342 | 342 | 329.5 | 908675 |
| 1740159000 | 338.5 | -3 | -0.88 | 348.5 | 348.5 | 338 | 459470 |
| 1740072600 | 341.5 | -1 | -0.29 | 343 | 345.5 | 339.5 | 291809 |
| 1739986200 | 342.5 | -10 | -2.84 | 352 | 352.5 | 342.5 | 374969 |
| 1739899800 | 352.5 | -1.5 | -0.42 | 357.5 | 357.5 | 351 | 315350 |
| 1739813400 | 354 | -4 | -1.12 | 365 | 365 | 353 | 225202 |
| 1739554200 | 358 | 0.5 | 0.14 | 355 | 361 | 355 | 136823 |
| 1739467800 | 357.5 | -0.5 | -0.14 | 366 | 366 | 356 | 301768 |
| 1739381400 | 358 | -0.5 | -0.14 | 362 | 362 | 357 | 269147 |
| 1739295000 | 358.5 | -1.5 | -0.42 | 357 | 361 | 357 | 134249 |
| 1739208600 | 360 | 2.5 | 0.70 | 355 | 362 | 355 | 258633 |
| 1738949400 | 357.5 | -4 | -1.11 | 362.5 | 363.5 | 357.5 | 292618 |
| 1738863000 | 361.5 | -3.5 | -0.96 | 357 | 368.5 | 357 | 588118 |
| 1738776600 | 365 | 2 | 0.55 | 365 | 365.5 | 361.5 | 345168 |
| 1738690200 | 363 | 0.5 | 0.14 | 367 | 367 | 359.5 | 358391 |
| 1738603800 | 362.5 | -2 | -0.55 | 357.5 | 364.5 | 356.5 | 358676 |
| 1738344600 | 364.5 | 1.5 | 0.41 | 367 | 367 | 361.5 | 396715 |
| 1738258200 | 363 | 0 | 0.00 | 365 | 368 | 363 | 190409 |
| 1738171800 | 363 | 3 | 0.83 | 361.5 | 366.5 | 360 | 986540 |
| 1738085400 | 360 | 3 | 0.84 | 358.5 | 361.5 | 357 | 198573 |
| 1737999000 | 357 | 1 | 0.28 | 352 | 358.5 | 352 | 538147 |
| 1737739800 | 356 | -0.5 | -0.14 | 363 | 363 | 356 | 812723 |
| 1737653400 | 356.5 | 2.5 | 0.71 | 363.5 | 363.5 | 351.5 | 1098216 |
| 1737567000 | 354 | -5 | -1.39 | 350 | 363.5 | 350 | 395087 |
| 1737480600 | 359 | -2.5 | -0.69 | 370 | 370 | 356.5 | 174214 |
| 1737394200 | 361.5 | -3.5 | -0.96 | 365 | 366.5 | 360 | 944583 |
| 1737135000 | 365 | 4.5 | 1.25 | 351 | 368 | 351 | 626787 |
| 1737048600 | 360.5 | 9.5 | 2.71 | 341.5 | 360.5 | 341.5 | 282792 |
| 1736962200 | 351 | 14.5 | 4.31 | 344 | 351 | 341.5 | 485620 |
| 1736875800 | 336.5 | 15 | 4.67 | 329.5 | 345 | 326.5 | 385701 |
| 1736789400 | 321.5 | 2.5 | 0.78 | 329 | 329 | 317.5 | 366370 |
| 1736530200 | 319 | -11.5 | -3.48 | 321 | 328.5 | 319 | 458725 |
| 1736443800 | 330.5 | 11 | 3.44 | 326 | 331 | 313 | 971730 |
| 1736357400 | 319.5 | -5.5 | -1.69 | 317.5 | 326.5 | 317.5 | 479622 |
| 1736271000 | 325 | -3 | -0.91 | 326.5 | 331.5 | 323 | 296035 |
| 1736184600 | 328 | -3.5 | -1.06 | 339 | 339 | 325.5 | 246844 |
| 1735925400 | 331.5 | 0.5 | 0.15 | 330 | 334 | 327 | 183160 |
| 1735839000 | 331 | -14.5 | -4.20 | 351 | 351 | 330.5 | 189098 |
| 1735666200 | 345.5 | 0 | 0.00 | 341.5 | 348.5 | 341.5 | 69833 |
| 1735579800 | 345.5 | -2 | -0.58 | 354 | 354 | 341.5 | 112592 |
| 1735320600 | 347.5 | -5.5 | -1.56 | 345.5 | 352.5 | 345 | 133551 |
| 1735061400 | 353 | 5.5 | 1.58 | 351.5 | 354.5 | 346 | 74650 |
| 1734975000 | 347.5 | -1.5 | -0.43 | 341.5 | 347.5 | 340.5 | 266037 |
| 1734715800 | 349 | -3 | -0.85 | 341.5 | 350.5 | 341.5 | 985132 |
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
