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 | -30.5 | -6.75526024363 | 451.5 | 456.5 | 413 | 265207 | 425.78600786 | DE |
| 4 | -68.5 | -13.9938712972 | 489.5 | 517 | 413 | 216220 | 458.06226662 | DE |
| 12 | -59 | -12.2916666667 | 480 | 517 | 412.5 | 121892 | 459.43949846 | DE |
| 26 | -65 | -13.3744855967 | 486 | 517 | 412.5 | 108658 | 460.23916455 | DE |
| 52 | -19 | -4.31818181818 | 440 | 520 | 367.5 | 119581 | 452.2658073 | DE |
| 156 | -749 | -64.0170940171 | 1170 | 1315 | 367.5 | 116929 | 612.43027054 | DE |
| 260 | -14 | -3.2183908046 | 435 | 1315 | 310 | 100585 | 660.70909131 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 417.5 | -5 | -1.18 | 422.5 | 425.5 | 413 | 717647 |
| 1731951000 | 422.5 | -13.5 | -3.10 | 456.5 | 456.5 | 422.5 | 158227 |
| 1731691800 | 436 | -12.5 | -2.79 | 439.5 | 443 | 436 | 272406 |
| 1731605400 | 448.5 | 8 | 1.82 | 440.5 | 450 | 430 | 133562 |
| 1731519000 | 440.5 | -7 | -1.56 | 451.5 | 454 | 440.5 | 44195 |
| 1731432600 | 447.5 | -7.5 | -1.65 | 451.5 | 463.5 | 447.5 | 1078618 |
| 1731346200 | 455 | 3 | 0.66 | 457.5 | 459 | 451.5 | 55024 |
| 1731087000 | 452 | -14.5 | -3.11 | 462 | 462 | 452 | 245090 |
| 1731000600 | 466.5 | -1.5 | -0.32 | 468.5 | 472 | 464.5 | 35149 |
| 1730914200 | 468 | -14 | -2.90 | 480.5 | 483 | 465.5 | 66461 |
| 1730827800 | 482 | -11 | -2.23 | 488.5 | 501 | 482 | 59402 |
| 1730741400 | 493 | -13 | -2.57 | 506 | 506 | 490 | 131675 |
| 1730482200 | 506 | 4 | 0.80 | 517 | 517 | 498.5 | 55448 |
| 1730395800 | 502 | 11 | 2.24 | 497 | 513 | 494 | 546092 |
| 1730309400 | 491 | 23 | 4.91 | 461 | 495 | 461 | 279341 |
| 1730223000 | 468 | -13 | -2.70 | 480.5 | 482 | 461 | 81444 |
| 1730136600 | 481 | -0.5 | -0.10 | 481.5 | 485 | 476 | 54710 |
| 1729873800 | 481.5 | -13 | -2.63 | 486 | 490.5 | 474.5 | 38550 |
| 1729787400 | 494.5 | -4.5 | -0.90 | 500 | 508 | 494.5 | 236160 |
| 1729701000 | 499 | 12 | 2.46 | 489.5 | 499 | 487.5 | 35203 |
| 1729614600 | 487 | 12 | 2.53 | 490 | 490 | 476.5 | 72037 |
| 1729528200 | 475 | -2 | -0.42 | 463.5 | 489 | 463.5 | 146831 |
| 1729269000 | 477 | 9 | 1.92 | 461.5 | 477 | 461.5 | 151313 |
| 1729182600 | 468 | 6 | 1.30 | 470 | 475 | 463 | 548828 |
| 1729096200 | 462 | -19 | -3.95 | 479.5 | 479.5 | 460.5 | 97427 |
| 1729009800 | 481 | -4 | -0.82 | 475.5 | 487.5 | 460.5 | 91234 |
| 1728923400 | 485 | 5 | 1.04 | 480 | 485 | 473.5 | 90374 |
| 1728664200 | 480 | 3.5 | 0.73 | 475 | 482 | 475 | 133221 |
| 1728577800 | 476.5 | 49.5 | 11.59 | 442 | 476.5 | 433 | 387121 |
| 1728491400 | 427 | 14 | 3.39 | 427 | 427 | 427 | 93414 |
| 1728405000 | 413 | -7 | -1.67 | 420 | 420 | 412.5 | 28296 |
| 1728318600 | 420 | -17 | -3.89 | 431 | 431 | 420 | 79656 |
| 1728059400 | 437 | 2 | 0.46 | 430.5 | 437 | 430.5 | 19245 |
| 1727973000 | 435 | -3.5 | -0.80 | 429.5 | 435 | 428 | 28303 |
| 1727886600 | 438.5 | 7 | 1.62 | 429.5 | 438.5 | 429 | 18946 |
| 1727800200 | 431.5 | -17 | -3.79 | 448 | 448 | 430 | 49857 |
| 1727713800 | 448.5 | 4.5 | 1.01 | 447.5 | 448.5 | 432 | 65878 |
| 1727454600 | 444 | 8 | 1.83 | 432 | 447.5 | 432 | 34259 |
| 1727368200 | 436 | -0.5 | -0.11 | 432 | 443 | 432 | 28675 |
| 1727281800 | 436.5 | -4 | -0.91 | 447.5 | 447.5 | 436.5 | 16651 |
| 1727195400 | 440.5 | 11.5 | 2.68 | 435 | 440.5 | 430.5 | 49266 |
| 1727109000 | 429 | -2 | -0.46 | 433 | 433 | 423.5 | 32167 |
| 1726849800 | 431 | -3.5 | -0.81 | 435 | 437 | 431 | 55464 |
| 1726763400 | 434.5 | -3 | -0.69 | 430.5 | 436.5 | 430.5 | 28180 |
| 1726677000 | 437.5 | -1 | -0.23 | 439.5 | 439.5 | 431.5 | 21011 |
| 1726590600 | 438.5 | -3 | -0.68 | 432 | 444 | 432 | 24989 |
| 1726504200 | 441.5 | -8.5 | -1.89 | 450 | 450 | 434 | 50387 |
| 1726245000 | 450 | 5 | 1.12 | 449.5 | 451 | 437.5 | 29874 |
| 1726158600 | 445 | 11 | 2.53 | 432 | 445 | 432 | 20832 |
| 1726072200 | 434 | -9.5 | -2.14 | 440 | 440.5 | 430 | 71906 |
| 1725985800 | 443.5 | -5.5 | -1.22 | 450.5 | 451.5 | 443.5 | 42098 |
| 1725899400 | 449 | -1 | -0.22 | 459 | 459 | 449 | 33381 |
| 1725640200 | 450 | -12 | -2.60 | 470 | 470 | 450 | 52652 |
| 1725553800 | 462 | 4.5 | 0.98 | 475 | 475 | 457 | 19064 |
| 1725467400 | 457.5 | -0.5 | -0.11 | 455 | 458 | 455 | 17744 |
| 1725381000 | 458 | -12.5 | -2.66 | 474.5 | 474.5 | 458 | 172802 |
| 1725294600 | 470.5 | -5.5 | -1.16 | 470.5 | 471.5 | 457 | 48336 |
| 1725035400 | 476 | -21 | -4.23 | 488 | 489.5 | 473.5 | 39144 |
| 1724949000 | 497 | 12.5 | 2.58 | 488.5 | 500 | 482 | 48221 |
| 1724862600 | 484.5 | 4.5 | 0.94 | 480 | 485 | 474.5 | 43276 |
| 1724776200 | 480 | 24 | 5.26 | 466.5 | 480 | 457 | 46508 |
| 1724430600 | 456 | -2 | -0.44 | 460 | 462 | 456 | 15289 |
| 1724344200 | 458 | 7.5 | 1.66 | 450.5 | 459.5 | 450.5 | 13066 |
| 1724257800 | 450.5 | 1.5 | 0.33 | 450 | 450.5 | 450 | 8845 |
| 1724171400 | 449 | -6 | -1.32 | 451.5 | 452 | 437 | 16224 |
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
