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 | -13 | -2.3679417122 | 549 | 554 | 535 | 204288 | 543.92368707 | DE |
| 4 | 1 | 0.18691588785 | 535 | 556 | 529 | 227392 | 541.74784508 | DE |
| 12 | -14 | -2.54545454545 | 550 | 556 | 528 | 202083 | 540.63137901 | DE |
| 26 | 11 | 2.09523809524 | 525 | 564 | 508 | 241334 | 537.17037776 | DE |
| 52 | 52.5 | 10.8583247156 | 483.5 | 564 | 478 | 256301 | 525.61907601 | DE |
| 156 | -15 | -2.722323049 | 551 | 564 | 446 | 232120 | 511.07544846 | DE |
| 260 | 99.5 | 22.7949599084 | 436.5 | 686 | 345 | 233455 | 528.71773726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 535 | -8 | -1.47 | 540 | 540 | 535 | 120948 |
| 1740677400 | 543 | -6 | -1.09 | 547 | 547 | 542 | 355393 |
| 1740591000 | 549 | 7 | 1.29 | 547 | 549 | 547 | 202644 |
| 1740504600 | 542 | -6 | -1.09 | 542 | 546 | 542 | 169510 |
| 1740418200 | 548 | -6 | -1.08 | 549 | 554 | 547 | 172944 |
| 1740159000 | 554 | 4 | 0.73 | 549 | 556 | 549 | 194494 |
| 1740072600 | 550 | -2 | -0.36 | 550 | 554 | 550 | 186479 |
| 1739986200 | 552 | 3 | 0.55 | 551 | 552 | 550 | 157117 |
| 1739899800 | 549 | -1 | -0.18 | 550 | 552 | 546 | 173198 |
| 1739813400 | 550 | 9 | 1.66 | 542 | 551 | 542 | 109295 |
| 1739554200 | 541 | 1 | 0.19 | 546 | 546 | 541 | 203344 |
| 1739467800 | 540 | 0 | 0.00 | 540 | 546 | 540 | 220909 |
| 1739381400 | 540 | -2 | -0.37 | 542 | 545 | 540 | 343563 |
| 1739295000 | 542 | -5 | -0.91 | 548 | 548 | 542 | 215442 |
| 1739208600 | 547 | 3 | 0.55 | 545 | 550 | 543 | 71751 |
| 1738949400 | 544 | 1 | 0.18 | 543 | 546 | 542 | 157769 |
| 1738863000 | 543 | 8 | 1.50 | 537 | 543 | 537 | 132012 |
| 1738776600 | 535 | -1 | -0.19 | 535 | 536 | 535 | 239741 |
| 1738690200 | 536 | 2 | 0.37 | 533 | 538 | 533 | 289562 |
| 1738603800 | 534 | -9 | -1.66 | 535 | 536 | 529 | 831728 |
| 1738344600 | 543 | 2 | 0.37 | 544 | 546 | 542 | 220451 |
| 1738258200 | 541 | 5 | 0.93 | 536 | 545 | 536 | 75891 |
| 1738171800 | 536 | 2 | 0.37 | 534 | 542 | 534 | 78429 |
| 1738085400 | 534 | 2 | 0.38 | 533 | 536 | 528 | 74970 |
| 1737999000 | 532 | -8 | -1.48 | 538 | 538 | 529 | 389484 |
| 1737739800 | 540 | 0 | 0.00 | 543 | 544 | 540 | 148740 |
| 1737653400 | 540 | 0 | 0.00 | 543 | 543 | 540 | 136108 |
| 1737567000 | 540 | 1 | 0.19 | 545 | 545 | 539 | 105614 |
| 1737480600 | 539 | -4 | -0.74 | 543 | 544 | 539 | 298173 |
| 1737394200 | 543 | -1 | -0.18 | 545 | 546 | 543 | 493955 |
| 1737135000 | 544 | 1 | 0.18 | 542 | 547 | 542 | 306185 |
| 1737048600 | 543 | 2 | 0.37 | 543 | 543 | 540 | 167737 |
| 1736962200 | 541 | 7 | 1.31 | 540 | 541 | 534 | 321658 |
| 1736875800 | 534 | 4 | 0.75 | 535 | 536 | 534 | 143671 |
| 1736789400 | 530 | 1 | 0.19 | 530 | 532 | 530 | 323383 |
| 1736530200 | 529 | -4 | -0.75 | 531 | 533 | 529 | 349804 |
| 1736443800 | 533 | -1 | -0.19 | 533 | 538 | 531 | 391816 |
| 1736357400 | 534 | -1 | -0.19 | 532 | 536 | 532 | 250085 |
| 1736271000 | 535 | -2 | -0.37 | 534 | 536 | 533 | 299417 |
| 1736184600 | 537 | -2 | -0.37 | 542 | 544 | 537 | 141030 |
| 1735925400 | 539 | 0 | 0.00 | 539 | 539 | 539 | 47389 |
| 1735839000 | 539 | 3 | 0.56 | 537 | 540 | 537 | 79922 |
| 1735666200 | 536 | 1 | 0.19 | 544 | 544 | 536 | 18677 |
| 1735579800 | 535 | -1 | -0.19 | 534 | 535 | 534 | 60167 |
| 1735320600 | 536 | -7 | -1.29 | 543 | 543 | 535 | 153906 |
| 1735061400 | 543 | -3 | -0.55 | 541 | 546 | 541 | 26305 |
| 1734975000 | 546 | -1 | -0.18 | 538 | 550 | 538 | 35333 |
| 1734715800 | 547 | 6 | 1.11 | 541 | 547 | 538 | 293030 |
| 1734629400 | 541 | -1 | -0.18 | 540 | 543 | 539 | 231041 |
| 1734543000 | 542 | -1 | -0.18 | 544 | 545 | 542 | 157205 |
| 1734456600 | 543 | -7 | -1.27 | 550 | 550 | 543 | 113880 |
| 1734370200 | 550 | -2 | -0.36 | 551 | 552 | 550 | 110581 |
| 1734111000 | 552 | 2 | 0.36 | 552 | 554 | 551 | 139337 |
| 1734024600 | 550 | 4 | 0.73 | 551 | 552 | 547 | 157028 |
| 1733938200 | 546 | -2 | -0.36 | 546 | 547 | 544 | 116959 |
| 1733851800 | 548 | -5 | -0.90 | 547 | 550 | 546 | 99351 |
| 1733765400 | 553 | 9 | 1.65 | 550 | 554 | 545 | 414176 |
| 1733506200 | 544 | -2 | -0.37 | 546 | 549 | 544 | 334842 |
| 1733419800 | 546 | 5 | 0.92 | 545 | 546 | 541 | 200067 |
| 1733333400 | 541 | 0 | 0.00 | 540 | 543 | 540 | 74360 |
| 1733247000 | 541 | 5 | 0.93 | 537 | 543 | 537 | 242069 |
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
