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 | -1.5 | -0.487804878049 | 307.5 | 320 | 307 | 161442 | 311.1929363 | DE |
| 4 | 38.5 | 14.3925233645 | 267.5 | 320 | 260 | 411580 | 270.57759857 | DE |
| 12 | 12 | 4.08163265306 | 294 | 320 | 250 | 189460 | 272.69776348 | DE |
| 26 | -39 | -11.3043478261 | 345 | 350 | 250 | 134159 | 288.38445874 | DE |
| 52 | -9 | -2.85714285714 | 315 | 381 | 250 | 124537 | 310.6037082 | DE |
| 156 | -204 | -40 | 510 | 605 | 250 | 130562 | 364.09875578 | DE |
| 260 | 58.5 | 23.6363636364 | 247.5 | 605 | 145 | 130034 | 354.08341893 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 306 | -1.5 | -0.49 | 307.5 | 312.5 | 306 | 135758 |
| 1734629400 | 307.5 | -2.5 | -0.81 | 310 | 310 | 307.5 | 173727 |
| 1734543000 | 310 | 0 | 0.00 | 310 | 312 | 307 | 107311 |
| 1734456600 | 310 | 0 | 0.00 | 310 | 313 | 307 | 157429 |
| 1734370200 | 310 | -10 | -3.13 | 310 | 315 | 310 | 229018 |
| 1734111000 | 320 | 5 | 1.59 | 307.5 | 320 | 307.5 | 139727 |
| 1734024600 | 315 | 0 | 0.00 | 310 | 316.5 | 307.5 | 67268 |
| 1733938200 | 315 | 16 | 5.35 | 300 | 315 | 300 | 148419 |
| 1733851800 | 299 | 3 | 1.01 | 295 | 299 | 294.5 | 121400 |
| 1733765400 | 296 | 4 | 1.37 | 290 | 296 | 290 | 210759 |
| 1733506200 | 292 | 29 | 11.03 | 262.5 | 292.5 | 262.5 | 332627 |
| 1733419800 | 263 | -2 | -0.75 | 267.5 | 267.5 | 262.5 | 102879 |
| 1733333400 | 265 | 5 | 1.92 | 267.5 | 267.5 | 262.5 | 122833 |
| 1733247000 | 260 | -5 | -1.89 | 265 | 267.5 | 260 | 4302971 |
| 1733160600 | 265 | 5 | 1.92 | 262.5 | 265 | 262.5 | 1305711 |
| 1732901400 | 260 | -4 | -1.52 | 265 | 265 | 260 | 231509 |
| 1732815000 | 264 | -4 | -1.49 | 265 | 265.5 | 264 | 68119 |
| 1732728600 | 268 | 0 | 0.00 | 267.5 | 268 | 265 | 74022 |
| 1732642200 | 268 | 1 | 0.37 | 265 | 268 | 264 | 57857 |
| 1732555800 | 267 | -3 | -1.11 | 267.5 | 268.5 | 265 | 213591 |
| 1732296600 | 270 | 2 | 0.75 | 267.5 | 270 | 267.5 | 64418 |
| 1732210200 | 268 | -10 | -3.60 | 277.5 | 277.5 | 267.5 | 75126 |
| 1732123800 | 278 | -3 | -1.07 | 282.5 | 282.5 | 277.5 | 71820 |
| 1732037400 | 281 | -17 | -5.70 | 295 | 295 | 281 | 141409 |
| 1731951000 | 298 | 3 | 1.02 | 295 | 298 | 295 | 142482 |
| 1731691800 | 295 | 0 | 0.00 | 295 | 300 | 295 | 40057 |
| 1731605400 | 295 | 2.5 | 0.85 | 292.5 | 295 | 292.5 | 131079 |
| 1731519000 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 21106 |
| 1731432600 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 290 | 96048 |
| 1731346200 | 292.5 | 2.5 | 0.86 | 290 | 292.5 | 290 | 23306 |
| 1731087000 | 290 | 0 | 0.00 | 290 | 290 | 290 | 47969 |
| 1731000600 | 290 | 4 | 1.40 | 282.5 | 295 | 281.5 | 73870 |
| 1730914200 | 286 | 16 | 5.93 | 270 | 286 | 270 | 175460 |
| 1730827800 | 270 | 0 | 0.00 | 270 | 270.5 | 270 | 138443 |
| 1730741400 | 270 | 0 | 0.00 | 270 | 272.5 | 270 | 41730 |
| 1730482200 | 270 | -8 | -2.88 | 272.5 | 274.5 | 270 | 51596 |
| 1730395800 | 278 | 0 | 0.00 | 275 | 278 | 270 | 134981 |
| 1730309400 | 278 | 27 | 10.76 | 250 | 278 | 250 | 112603 |
| 1730223000 | 251 | -7 | -2.71 | 260 | 260 | 250 | 90387 |
| 1730136600 | 258 | -2 | -0.77 | 260 | 262.5 | 258 | 35830 |
| 1729873800 | 260 | 2 | 0.78 | 257.5 | 260 | 257.5 | 85651 |
| 1729787400 | 258 | -9 | -3.37 | 267.5 | 267.5 | 257.5 | 130992 |
| 1729701000 | 267 | 1 | 0.38 | 267.5 | 268.5 | 265.5 | 66443 |
| 1729614600 | 266 | -2 | -0.75 | 272.5 | 272.5 | 266 | 161206 |
| 1729528200 | 268 | 1 | 0.37 | 272.5 | 272.5 | 267.5 | 55620 |
| 1729269000 | 267 | 0 | 0.00 | 272.5 | 272.5 | 267 | 79298 |
| 1729182600 | 267 | -2 | -0.74 | 272.5 | 272.5 | 267 | 58763 |
| 1729096200 | 269 | 1 | 0.37 | 272.5 | 274 | 269 | 37171 |
| 1729009800 | 268 | -4 | -1.47 | 275 | 275 | 268 | 91446 |
| 1728923400 | 272 | -2 | -0.73 | 272.5 | 275 | 272 | 90172 |
| 1728664200 | 274 | -6 | -2.14 | 282.5 | 282.5 | 272.5 | 100022 |
| 1728577800 | 280 | -4 | -1.41 | 285 | 285 | 280 | 31663 |
| 1728491400 | 284 | -6 | -2.07 | 292.5 | 292.5 | 284 | 87119 |
| 1728405000 | 290 | -5 | -1.69 | 295 | 295 | 290 | 10420 |
| 1728318600 | 295 | 2.5 | 0.85 | 292.5 | 295 | 291.5 | 67644 |
| 1728059400 | 292.5 | 2.5 | 0.86 | 292.5 | 292.5 | 292.5 | 59534 |
| 1727973000 | 290 | -4 | -1.36 | 294 | 294 | 290 | 49943 |
| 1727886600 | 294 | -6 | -2.00 | 294 | 295 | 294 | 62798 |
| 1727800200 | 300 | 10 | 3.45 | 294 | 300 | 294 | 28729 |
| 1727713800 | 290 | 0 | 0.00 | 294 | 294 | 290 | 83682 |
| 1727454600 | 290 | -4 | -1.36 | 294 | 295 | 290 | 52389 |
| 1727368200 | 294 | 4 | 1.38 | 294 | 294 | 288.5 | 33579 |
| 1727281800 | 290 | 0 | 0.00 | 294 | 294 | 289 | 141091 |
| 1727195400 | 290 | 0 | 0.00 | 295 | 295 | 290 | 69544 |
| 1727109000 | 290 | -2.5 | -0.85 | 292.5 | 295 | 290 | 161017 |
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
