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 | 4 | 0.258899676375 | 1545 | 1573 | 1488 | 340613 | 1517.30646317 | DE |
| 4 | -66 | -4.0866873065 | 1615 | 1676 | 1488 | 294299 | 1580.39950129 | DE |
| 12 | -1 | -0.0645161290323 | 1550 | 1676 | 1451 | 255662 | 1544.76820332 | DE |
| 26 | 55 | 3.68139223561 | 1494 | 1800 | 1431 | 273711 | 1575.25278277 | DE |
| 52 | 47 | 3.12916111851 | 1502 | 1855 | 1415 | 311001 | 1611.87385612 | DE |
| 156 | 133 | 9.39265536723 | 1416 | 1922 | 1059 | 327419 | 1416.95095729 | DE |
| 260 | 504 | 48.2296650718 | 1045 | 2260 | 834 | 347272 | 1438.76684084 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1549 | 12 | 0.78 | 1502 | 1573 | 1502 | 852534 |
| 1741282200 | 1537 | 13 | 0.85 | 1540 | 1547 | 1521 | 346735 |
| 1741195800 | 1524 | 32 | 2.14 | 1524 | 1530 | 1508 | 314168 |
| 1741109400 | 1492 | -43 | -2.80 | 1567 | 1567 | 1488 | 298106 |
| 1741023000 | 1535 | 27 | 1.79 | 1545 | 1545 | 1503 | 205082 |
| 1740763800 | 1508 | -36 | -2.33 | 1545 | 1546 | 1507 | 538975 |
| 1740677400 | 1544 | -42 | -2.65 | 1551 | 1580 | 1538 | 275139 |
| 1740591000 | 1586 | 13 | 0.83 | 1575 | 1590 | 1566 | 170909 |
| 1740504600 | 1573 | 4 | 0.25 | 1564 | 1573 | 1553 | 221548 |
| 1740418200 | 1569 | -18 | -1.13 | 1620 | 1620 | 1553 | 222718 |
| 1740159000 | 1587 | -7 | -0.44 | 1610 | 1611 | 1580 | 473226 |
| 1740072600 | 1594 | -11 | -0.69 | 1598 | 1601 | 1580 | 294830 |
| 1739986200 | 1605 | -35 | -2.13 | 1614 | 1648 | 1602 | 393321 |
| 1739899800 | 1640 | -21 | -1.26 | 1641 | 1658 | 1640 | 141987 |
| 1739813400 | 1661 | 12 | 0.73 | 1611 | 1661 | 1611 | 106117 |
| 1739554200 | 1649 | 9 | 0.55 | 1676 | 1676 | 1622 | 185059 |
| 1739467800 | 1640 | 18 | 1.11 | 1626 | 1642 | 1620 | 425754 |
| 1739381400 | 1622 | -2 | -0.12 | 1593 | 1638 | 1593 | 331428 |
| 1739295000 | 1624 | 1 | 0.06 | 1617 | 1629 | 1613 | 521810 |
| 1739208600 | 1623 | 20 | 1.25 | 1609 | 1627 | 1601 | 139138 |
| 1738949400 | 1603 | -2 | -0.12 | 1615 | 1615 | 1593 | 279921 |
| 1738863000 | 1605 | 27 | 1.71 | 1600 | 1606 | 1570 | 225152 |
| 1738776600 | 1578 | -25 | -1.56 | 1563 | 1596 | 1555 | 260348 |
| 1738690200 | 1603 | 5 | 0.31 | 1592 | 1611 | 1580 | 172573 |
| 1738603800 | 1598 | -6 | -0.37 | 1571 | 1610 | 1561 | 328556 |
| 1738344600 | 1604 | 44 | 2.82 | 1555 | 1616 | 1553 | 416595 |
| 1738258200 | 1560 | 30 | 1.96 | 1530 | 1560 | 1528 | 125212 |
| 1738171800 | 1530 | 33 | 2.20 | 1525 | 1538 | 1505 | 254809 |
| 1738085400 | 1497 | -25 | -1.64 | 1479 | 1523 | 1467 | 311578 |
| 1737999000 | 1522 | -7 | -0.46 | 1512 | 1538 | 1476 | 194562 |
| 1737739800 | 1529 | 15 | 0.99 | 1504 | 1535 | 1504 | 206235 |
| 1737653400 | 1514 | 9 | 0.60 | 1536 | 1536 | 1501 | 159909 |
| 1737567000 | 1505 | 10 | 0.67 | 1499 | 1537 | 1499 | 219248 |
| 1737480600 | 1495 | 19 | 1.29 | 1480 | 1501 | 1456 | 594126 |
| 1737394200 | 1476 | -15 | -1.01 | 1479 | 1493 | 1467 | 137133 |
| 1737135000 | 1491 | -5 | -0.33 | 1500 | 1502 | 1479 | 465004 |
| 1737048600 | 1496 | 9 | 0.61 | 1513 | 1515 | 1483 | 212442 |
| 1736962200 | 1487 | 27 | 1.85 | 1470 | 1498 | 1470 | 236214 |
| 1736875800 | 1460 | -6 | -0.41 | 1451 | 1482 | 1451 | 278324 |
| 1736789400 | 1466 | -29 | -1.94 | 1470 | 1501 | 1466 | 422887 |
| 1736530200 | 1495 | 13 | 0.88 | 1487 | 1503 | 1464 | 189254 |
| 1736443800 | 1482 | 11 | 0.75 | 1465 | 1482 | 1451 | 235638 |
| 1736357400 | 1471 | -65 | -4.23 | 1542 | 1542 | 1466 | 179848 |
| 1736271000 | 1536 | -11 | -0.71 | 1566 | 1566 | 1522 | 120493 |
| 1736184600 | 1547 | 27 | 1.78 | 1495 | 1561 | 1495 | 142299 |
| 1735925400 | 1520 | -5 | -0.33 | 1557 | 1557 | 1520 | 83392 |
| 1735839000 | 1525 | 1 | 0.07 | 1526 | 1529 | 1516 | 92702 |
| 1735666200 | 1524 | 9 | 0.59 | 1553 | 1553 | 1518 | 38175 |
| 1735579800 | 1515 | -19 | -1.24 | 1534 | 1538 | 1505 | 70424 |
| 1735320600 | 1534 | -6 | -0.39 | 1506 | 1551 | 1506 | 147434 |
| 1735061400 | 1540 | 6 | 0.39 | 1568 | 1568 | 1534 | 63908 |
| 1734975000 | 1534 | 10 | 0.66 | 1492 | 1542 | 1492 | 146124 |
| 1734715800 | 1524 | 17 | 1.13 | 1507 | 1537 | 1491 | 726301 |
| 1734629400 | 1507 | -7 | -0.46 | 1491 | 1507 | 1488 | 330415 |
| 1734543000 | 1514 | 10 | 0.66 | 1513 | 1523 | 1499 | 332894 |
| 1734456600 | 1504 | -18 | -1.18 | 1527 | 1527 | 1501 | 156972 |
| 1734370200 | 1522 | -4 | -0.26 | 1506 | 1529 | 1506 | 205178 |
| 1734111000 | 1526 | 2 | 0.13 | 1550 | 1550 | 1518 | 204408 |
| 1734024600 | 1524 | -14 | -0.91 | 1573 | 1573 | 1512 | 367158 |
| 1733938200 | 1538 | -13 | -0.84 | 1540 | 1548 | 1532 | 241636 |
| 1733851800 | 1551 | -23 | -1.46 | 1559 | 1562 | 1540 | 135653 |
| 1733765400 | 1574 | 2 | 0.13 | 1592 | 1592 | 1558 | 163097 |
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
