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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 318.64 | 4.74 | 1.51 | 318.35 | 320.07 | 317.45999 | 1092 |
| 1745425800 | 313.89999 | -13.44 | -4.11 | 316.35 | 319.52 | 312.47 | 8060 |
| 1745339400 | 327.33999 | 11.51 | 3.64 | 332.24 | 333 | 326.33 | 8250 |
| 1744907400 | 315.83499 | -1.82 | -0.57 | 318.87 | 319.58 | 315 | 6401 |
| 1744821000 | 317.64999 | 9.07 | 2.94 | 315.88 | 317.91 | 315.26 | 3387 |
| 1744734600 | 308.58499 | 1.56 | 0.51 | 308.86 | 309.35 | 308.07 | 918 |
| 1744648200 | 307.02999 | -3.25 | -1.05 | 309.37 | 309.56 | 306.02999 | 2826 |
| 1744389000 | 310.27999 | 6.67 | 2.20 | 306.04 | 310.79 | 306.04 | 3288 |
| 1744302600 | 303.61 | 8.01 | 2.71 | 299.24 | 303.61 | 297.83 | 1333 |
| 1744216200 | 295.6 | 7.53 | 2.61 | 290.83999 | 295.6 | 290.83999 | 1861 |
| 1744129800 | 288.07 | 2.06 | 0.72 | 288.24 | 289.47 | 287.74 | 1664 |
| 1744043400 | 286.015 | -3.81 | -1.31 | 290.33 | 291.42 | 285.95 | 1911 |
| 1743784200 | 289.825 | -7.91 | -2.66 | 297.08 | 300.58999 | 288.315 | 3623 |
| 1743697800 | 297.73 | -1.55 | -0.52 | 299.29 | 300.2 | 292.44 | 2490 |
| 1743611400 | 299.27999 | -0.33 | -0.11 | 298.63 | 300 | 298.58999 | 1076 |
| 1743525000 | 299.61 | 1 | 0.33 | 300.16 | 300.37 | 299.33 | 4581 |
| 1743438600 | 298.61 | 3.47 | 1.17 | 298.64999 | 299.22 | 297.55 | 34794 |
| 1743183000 | 295.145 | 2.75 | 0.94 | 295.02 | 295.64 | 294.12 | 640 |
| 1743096600 | 292.39999 | 3.23 | 1.12 | 290.64999 | 293 | 290.64999 | 2798 |
| 1743010200 | 289.17 | -0.64 | -0.22 | 290.18 | 290.19 | 288.8 | 682 |
| 1742923800 | 289.81 | 1.58 | 0.55 | 288.66 | 290.48 | 288.64999 | 1230 |
| 1742837400 | 288.23 | -0.5 | -0.17 | 289.58 | 290.06 | 288.02999 | 909 |
| 1742578200 | 288.73 | -2.34 | -0.80 | 290.52999 | 290.52999 | 287.70999 | 822 |
| 1742491800 | 291.065 | 0.26 | 0.09 | 290.49 | 291.31 | 290.14 | 1436 |
| 1742405400 | 290.805 | 0.08 | 0.03 | 290.64 | 290.805 | 290.17 | 1088 |
| 1742319000 | 290.72 | 3.68 | 1.28 | 289.05 | 290.88 | 289.05 | 1110 |
| 1742232600 | 287.04 | 0.89 | 0.31 | 286.04 | 287.41 | 286.04 | 2057 |
| 1741973400 | 286.14999 | 0.47 | 0.16 | 285.92 | 287.27 | 285.66 | 1592 |
| 1741887000 | 285.68 | 4.24 | 1.51 | 281.1 | 285.68 | 281.1 | 1523 |
| 1741800600 | 281.44 | 2.08 | 0.75 | 279.29 | 281.44 | 278.68 | 940 |
| 1741714200 | 279.355 | 1.12 | 0.40 | 277.77 | 279.39999 | 277.77 | 361 |
| 1741627800 | 278.24 | -1.15 | -0.41 | 278.48 | 278.5 | 277.5 | 743 |
| 1741368600 | 279.385 | 0.11 | 0.04 | 279.26 | 280.1 | 278.82 | 1018 |
| 1741282200 | 279.27999 | -1.11 | -0.40 | 278.77999 | 279.39999 | 277.02999 | 3137 |
| 1741195800 | 280.39 | 1.82 | 0.65 | 279.43 | 280.49 | 277.69 | 3656 |
| 1741109400 | 278.575 | 1.8 | 0.65 | 277.73 | 280.3 | 277.73 | 2183 |
| 1741023000 | 276.77999 | 3.86 | 1.41 | 274.02 | 276.77999 | 274.02 | 1241 |
| 1740763800 | 272.92 | -2.29 | -0.83 | 273.55 | 274.27 | 271.26 | 1153 |
| 1740677400 | 275.20999 | -3.53 | -1.27 | 277 | 277.17 | 275 | 1561 |
| 1740591000 | 278.74 | 1.4 | 0.50 | 278.67 | 279.2 | 278.64999 | 1718 |
| 1740504600 | 277.33999 | -4.28 | -1.52 | 280.83 | 281.79 | 277.33999 | 2146 |
| 1740418200 | 281.62 | 0.18 | 0.06 | 282.04 | 282.73 | 281.39999 | 621 |
| 1740159000 | 281.44 | -0.44 | -0.16 | 280.77999 | 281.44 | 279.91 | 1272 |
| 1740072600 | 281.88 | 1.53 | 0.55 | 282.54 | 283.02 | 280.6 | 896 |
| 1739986200 | 280.345 | -0.11 | -0.04 | 281.17 | 282.19 | 280.2 | 2234 |
| 1739899800 | 280.45999 | 2.84 | 1.02 | 278.8 | 280.58 | 278.61 | 3618 |
| 1739813400 | 277.62 | 0.41 | 0.15 | 277.83999 | 278.14999 | 277.62 | 233 |
| 1739554200 | 277.20999 | -2.32 | -0.83 | 280.68 | 281.49 | 277.2 | 2206 |
| 1739467800 | 279.52499 | 2.3 | 0.83 | 279.33 | 279.86 | 278.51 | 2333 |
| 1739381400 | 277.22 | -1.32 | -0.47 | 277.26 | 277.37 | 274.97 | 1605 |
| 1739295000 | 278.54 | 0.16 | 0.06 | 279.13 | 279.17 | 276.06 | 2221 |
| 1739208600 | 278.38 | 3.5 | 1.27 | 277.24 | 278.77999 | 277.24 | 5520 |
| 1738949400 | 274.88 | 1.83 | 0.67 | 274.49 | 276.47 | 273.57 | 3697 |
| 1738863000 | 273.05 | -1.83 | -0.66 | 273.64999 | 274.98 | 271.86 | 5965 |
| 1738776600 | 274.875 | 2.7 | 0.99 | 274.44 | 275.85 | 273.94 | 2359 |
| 1738690200 | 272.17 | 1.72 | 0.64 | 269.7 | 272.32 | 269.48 | 2845 |
| 1738603800 | 270.45 | 1.59 | 0.59 | 267.35 | 271.06 | 267 | 3730 |
| 1738344600 | 268.855 | 1.37 | 0.51 | 267.82 | 269.54 | 267.36 | 2375 |
| 1738258200 | 267.49 | 3.8 | 1.44 | 265.44 | 267.95999 | 265.44 | 4150 |
| 1738171800 | 263.69 | -0.48 | -0.18 | 264.54 | 264.75 | 263.45999 | 2027 |
| 1738085400 | 264.17 | 1.58 | 0.60 | 262.6 | 264.19 | 262.05 | 1277 |
| 1737999000 | 262.58999 | -3.32 | -1.25 | 263.58999 | 265.51 | 262.45999 | 1450 |
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
