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 | -100 | -29.8507462687 | 335 | 341 | 238 | 965072 | 260.39178584 | DE |
| 4 | -115 | -32.8571428571 | 350 | 350 | 238 | 591985 | 301.97440009 | DE |
| 12 | -139 | -37.1657754011 | 374 | 414 | 238 | 398696 | 333.17899026 | DE |
| 26 | -162 | -40.8060453401 | 397 | 423 | 238 | 346180 | 358.18288615 | DE |
| 52 | -310 | -56.880733945 | 545 | 575 | 238 | 311029 | 406.07526973 | DE |
| 156 | -1165 | -83.2142857143 | 1400 | 1488 | 238 | 252128 | 587.97798608 | DE |
| 260 | -112 | -32.2766570605 | 347 | 1508 | 191 | 223518 | 666.22876336 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 235 | -10.5 | -4.28 | 241 | 248.5 | 235 | 513981 |
| 1734370200 | 245.5 | -6.5 | -2.58 | 250 | 253 | 245 | 1422214 |
| 1734111000 | 252 | -75.5 | -23.05 | 294 | 294 | 239.5 | 2757995 |
| 1734024600 | 327.5 | -2 | -0.61 | 329 | 340 | 321.5 | 179832 |
| 1733938200 | 329.5 | -0.5 | -0.15 | 341 | 341 | 324 | 269117 |
| 1733851800 | 330 | -2 | -0.60 | 335 | 335 | 326 | 196204 |
| 1733765400 | 332 | 1.5 | 0.45 | 335 | 335 | 327.5 | 408343 |
| 1733506200 | 330.5 | 0.5 | 0.15 | 332 | 334 | 328 | 333030 |
| 1733419800 | 330 | -1.5 | -0.45 | 340 | 340 | 325.5 | 366575 |
| 1733333400 | 331.5 | 2.5 | 0.76 | 343 | 343 | 328.5 | 506738 |
| 1733247000 | 329 | 2.5 | 0.77 | 339 | 339 | 325.5 | 214206 |
| 1733160600 | 326.5 | -7 | -2.10 | 333.5 | 337 | 322.5 | 128281 |
| 1732901400 | 333.5 | -0.5 | -0.15 | 333 | 340.5 | 331.5 | 365342 |
| 1732815000 | 334 | 12.5 | 3.89 | 323.5 | 345.5 | 322 | 1950394 |
| 1732728600 | 321.5 | -3 | -0.92 | 325 | 327.5 | 319.5 | 565419 |
| 1732642200 | 324.5 | -9 | -2.70 | 338 | 338 | 322 | 209813 |
| 1732555800 | 333.5 | 1 | 0.30 | 340 | 340 | 326.5 | 971541 |
| 1732296600 | 332.5 | 5.5 | 1.68 | 315 | 333 | 315 | 241221 |
| 1732210200 | 327 | 7 | 2.19 | 310 | 330 | 310 | 277575 |
| 1732123800 | 320 | -17 | -5.04 | 327 | 338.5 | 319 | 390099 |
| 1732037400 | 337 | -2 | -0.59 | 350 | 350 | 330 | 85753 |
| 1731951000 | 339 | -1.5 | -0.44 | 350 | 350 | 334 | 494810 |
| 1731691800 | 340.5 | 7 | 2.10 | 336 | 344 | 335.5 | 112453 |
| 1731605400 | 333.5 | 4 | 1.21 | 320 | 337 | 320 | 491478 |
| 1731519000 | 329.5 | 1 | 0.30 | 348.5 | 348.5 | 324.5 | 184746 |
| 1731432600 | 328.5 | -18.5 | -5.33 | 342.5 | 344.5 | 328.5 | 201273 |
| 1731346200 | 347 | 7 | 2.06 | 351 | 351 | 339 | 319961 |
| 1731087000 | 340 | -3 | -0.87 | 345 | 345 | 338.5 | 1061538 |
| 1731000600 | 343 | 6.5 | 1.93 | 338.5 | 345 | 338 | 570576 |
| 1730914200 | 336.5 | -9 | -2.60 | 348 | 354.5 | 335 | 1094203 |
| 1730827800 | 345.5 | -2.5 | -0.72 | 347 | 349.5 | 342 | 600189 |
| 1730741400 | 348 | -5 | -1.42 | 352.5 | 356 | 347 | 119575 |
| 1730482200 | 353 | 2 | 0.57 | 350 | 356.5 | 348 | 151142 |
| 1730395800 | 351 | -17.5 | -4.75 | 372 | 372 | 351 | 223575 |
| 1730309400 | 368.5 | 13.5 | 3.80 | 353.5 | 374 | 350 | 917139 |
| 1730223000 | 355 | -5 | -1.39 | 357.5 | 358.5 | 352 | 330870 |
| 1730136600 | 360 | -6 | -1.64 | 367 | 368.5 | 359.5 | 444682 |
| 1729873800 | 366 | 0 | 0.00 | 366.5 | 374.5 | 365 | 283747 |
| 1729787400 | 366 | -20.5 | -5.30 | 375 | 383 | 363.5 | 197044 |
| 1729701000 | 386.5 | -5.5 | -1.40 | 385 | 394 | 379.5 | 200261 |
| 1729614600 | 392 | -14 | -3.45 | 401 | 402.5 | 386.5 | 336592 |
| 1729528200 | 406 | -3 | -0.73 | 405.5 | 412.5 | 403.5 | 255649 |
| 1729269000 | 409 | 0 | 0.00 | 401 | 411.5 | 401 | 202463 |
| 1729182600 | 409 | 9 | 2.25 | 400 | 414 | 396 | 189709 |
| 1729096200 | 400 | -11 | -2.68 | 409 | 409 | 396.5 | 285068 |
| 1729009800 | 411 | 21 | 5.38 | 399.5 | 411 | 389 | 214017 |
| 1728923400 | 390 | 0 | 0.00 | 389 | 395.5 | 388.5 | 112149 |
| 1728664200 | 390 | 2.5 | 0.65 | 393 | 393 | 385.5 | 259550 |
| 1728577800 | 387.5 | -8.5 | -2.15 | 405 | 405 | 383.5 | 185472 |
| 1728491400 | 396 | 3 | 0.76 | 395 | 403 | 393.5 | 186251 |
| 1728405000 | 393 | 19 | 5.08 | 374 | 395 | 363.5 | 414554 |
| 1728318600 | 374 | 0.5 | 0.13 | 370 | 380 | 368.5 | 165196 |
| 1728059400 | 373.5 | 2 | 0.54 | 372.5 | 378 | 372 | 165935 |
| 1727973000 | 371.5 | -2.5 | -0.67 | 374 | 378.5 | 371.5 | 106609 |
| 1727886600 | 374 | -1.5 | -0.40 | 373.5 | 379.5 | 370 | 308183 |
| 1727800200 | 375.5 | -2.5 | -0.66 | 390.5 | 390.5 | 374 | 88154 |
| 1727713800 | 378 | -10 | -2.58 | 387 | 389 | 378 | 75373 |
| 1727454600 | 388 | 3.5 | 0.91 | 368.5 | 392.5 | 368.5 | 108749 |
| 1727368200 | 384.5 | 6 | 1.59 | 378.5 | 394.5 | 370.5 | 160824 |
| 1727281800 | 378.5 | 6 | 1.61 | 372.5 | 380 | 371.5 | 211923 |
| 1727195400 | 372.5 | -3 | -0.80 | 374 | 380 | 368.5 | 288265 |
| 1727109000 | 375.5 | 5.5 | 1.49 | 375 | 376.5 | 369.5 | 173031 |
| 1726849800 | 370 | -11.5 | -3.01 | 372 | 381 | 368.5 | 246069 |
| 1726763400 | 381.5 | 9.5 | 2.55 | 360 | 381.5 | 360 | 169695 |
| 1726677000 | 372 | -6 | -1.59 | 381.5 | 381.5 | 369.5 | 132384 |
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
