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 | 2.5 | 0.990099009901 | 252.5 | 256.5 | 250.5 | 722413 | 253.6263322 | DE |
| 4 | -3.5 | -1.35396518375 | 258.5 | 258.5 | 247 | 858367 | 251.97188691 | DE |
| 12 | 2.5 | 0.990099009901 | 252.5 | 258.5 | 243.5 | 841545 | 252.46645406 | DE |
| 26 | 3 | 1.19047619048 | 252 | 263.5 | 237 | 838084 | 252.23768715 | DE |
| 52 | 8 | 3.23886639676 | 247 | 263.5 | 237 | 813122 | 249.98127418 | DE |
| 156 | 27.39999661 | 12.0386626546 | 227.60000339 | 275.2000041 | 217.60000324 | 500374 | 249.10214719 | DE |
| 260 | 8.99999633 | 3.65853503892 | 246.00000367 | 275.2000041 | 152.40000227 | 378509 | 241.94952888 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 255 | 0.5 | 0.20 | 254.5 | 256.5 | 254.5 | 740721 |
| 1732210200 | 254.5 | 2.5 | 0.99 | 252 | 254.5 | 251 | 503195 |
| 1732123800 | 252 | -1.5 | -0.59 | 253.5 | 254.5 | 252 | 771971 |
| 1732037400 | 253.5 | 0 | 0.00 | 251 | 254.5 | 251 | 800937 |
| 1731951000 | 253.5 | -0.5 | -0.20 | 252.5 | 253.5 | 250.5 | 795240 |
| 1731691800 | 254 | -0.5 | -0.20 | 249 | 255 | 248.5 | 625485 |
| 1731605400 | 254.5 | 3.5 | 1.39 | 250 | 254.5 | 250 | 829175 |
| 1731519000 | 251 | -2 | -0.79 | 252 | 252 | 251 | 792430 |
| 1731432600 | 253 | -1 | -0.39 | 251 | 253.5 | 251 | 672099 |
| 1731346200 | 254 | 1.5 | 0.59 | 254 | 256 | 253 | 1025237 |
| 1731087000 | 252.5 | -0.5 | -0.20 | 250 | 253 | 250 | 634774 |
| 1731000600 | 253 | 3 | 1.20 | 250.5 | 253 | 250 | 1038746 |
| 1730914200 | 250 | 3 | 1.21 | 249.5 | 255.5 | 249.5 | 1526556 |
| 1730827800 | 247 | -3.5 | -1.40 | 249.5 | 250.5 | 247 | 884027 |
| 1730741400 | 250.5 | 0.5 | 0.20 | 250 | 251 | 250 | 547649 |
| 1730482200 | 250 | 0 | 0.00 | 251.5 | 251.5 | 249.5 | 530913 |
| 1730395800 | 250 | 0.5 | 0.20 | 248 | 250 | 247 | 812637 |
| 1730309400 | 249.5 | -0.5 | -0.20 | 251.5 | 252.5 | 248 | 1190812 |
| 1730223000 | 250 | -5 | -1.96 | 255 | 256.5 | 250 | 1268518 |
| 1730136600 | 255 | -1.5 | -0.58 | 258.5 | 258.5 | 255 | 1176220 |
| 1729873800 | 256.5 | 2.5 | 0.98 | 255 | 257 | 254 | 1004655 |
| 1729787400 | 254 | 2.5 | 0.99 | 254 | 254 | 253 | 747622 |
| 1729701000 | 251.5 | -0.5 | -0.20 | 252 | 253 | 251 | 703238 |
| 1729614600 | 252 | -1 | -0.40 | 254 | 254 | 251 | 655018 |
| 1729528200 | 253 | -2 | -0.78 | 251.5 | 254.5 | 251.5 | 929932 |
| 1729269000 | 255 | 1.5 | 0.59 | 255.5 | 255.5 | 254.5 | 605174 |
| 1729182600 | 253.5 | 1.5 | 0.60 | 254 | 254.5 | 253.5 | 793305 |
| 1729096200 | 252 | 1 | 0.40 | 251 | 254.5 | 251 | 822039 |
| 1729009800 | 251 | -4.5 | -1.76 | 256 | 256 | 251 | 598031 |
| 1728923400 | 255.5 | 2 | 0.79 | 255 | 256 | 255 | 833024 |
| 1728664200 | 253.5 | -0.5 | -0.20 | 256.5 | 256.5 | 251.5 | 823135 |
| 1728577800 | 254 | -1.5 | -0.59 | 256 | 256.5 | 253.5 | 767752 |
| 1728491400 | 255.5 | 2 | 0.79 | 252 | 257.5 | 252 | 1305399 |
| 1728405000 | 253.5 | -4.5 | -1.74 | 255 | 255 | 252.5 | 745586 |
| 1728318600 | 258 | 0 | 0.00 | 256.5 | 258 | 255.5 | 933756 |
| 1728059400 | 258 | 3.5 | 1.38 | 252.5 | 258 | 252.5 | 728781 |
| 1727973000 | 254.5 | -1.5 | -0.59 | 252.5 | 255 | 252 | 937022 |
| 1727886600 | 256 | 1.5 | 0.59 | 254 | 256.5 | 253.5 | 767959 |
| 1727800200 | 254.5 | -2 | -0.78 | 257.5 | 257.5 | 253 | 939322 |
| 1727713800 | 256.5 | -0.5 | -0.19 | 255 | 256.5 | 253.5 | 931013 |
| 1727454600 | 257 | 3 | 1.18 | 251.5 | 257 | 251.5 | 907296 |
| 1727368200 | 254 | 3 | 1.20 | 250.5 | 254 | 250.5 | 805642 |
| 1727281800 | 251 | 1 | 0.40 | 249.5 | 251.5 | 249.5 | 1016899 |
| 1727195400 | 250 | 0.5 | 0.20 | 250.5 | 252 | 249.5 | 1071482 |
| 1727109000 | 249.5 | 0 | 0.00 | 249.5 | 254 | 249.5 | 785692 |
| 1726849800 | 249.5 | -4.5 | -1.77 | 250.5 | 252 | 249.5 | 900531 |
| 1726763400 | 254 | 1 | 0.40 | 256 | 256 | 253 | 917038 |
| 1726677000 | 253 | -0.5 | -0.20 | 253 | 254 | 252.5 | 1026912 |
| 1726590600 | 253.5 | 1 | 0.40 | 252.5 | 256 | 252.5 | 1030980 |
| 1726504200 | 252.5 | -1 | -0.39 | 256.5 | 256.5 | 251.5 | 1012291 |
| 1726245000 | 253.5 | 2 | 0.80 | 256 | 256 | 252 | 533430 |
| 1726158600 | 251.5 | 3.5 | 1.41 | 249 | 253.5 | 249 | 739901 |
| 1726072200 | 248 | 0 | 0.00 | 246 | 249 | 245.5 | 765590 |
| 1725985800 | 248 | 0.5 | 0.20 | 244.5 | 248.5 | 244.5 | 648515 |
| 1725899400 | 247.5 | 4 | 1.64 | 244.5 | 247.5 | 244.5 | 808678 |
| 1725640200 | 243.5 | -3.5 | -1.42 | 247 | 247.5 | 243.5 | 585381 |
| 1725553800 | 247 | -2 | -0.80 | 249 | 249.5 | 247 | 490750 |
| 1725467400 | 249 | -0.5 | -0.20 | 247.5 | 250.5 | 246 | 799089 |
| 1725381000 | 249.5 | -0.5 | -0.20 | 250.5 | 251.5 | 249 | 1186313 |
| 1725294600 | 250 | -2.5 | -0.99 | 252.5 | 252.5 | 250 | 757105 |
| 1725035400 | 252.5 | 0.5 | 0.20 | 252 | 253.5 | 252 | 700117 |
| 1724949000 | 252 | 0.5 | 0.20 | 249.5 | 252.5 | 249.5 | 398219 |
| 1724862600 | 251.5 | -1.5 | -0.59 | 251 | 253.5 | 251 | 543230 |
| 1724776200 | 253 | 1 | 0.40 | 254 | 254 | 251.5 | 568223 |
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
