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 | -6 | -1.91082802548 | 314 | 314 | 305 | 657259 | 308.51192781 | DE |
| 4 | 10.5 | 3.52941176471 | 297.5 | 314 | 290 | 1996143 | 304.27102468 | DE |
| 12 | 83 | 36.8888888889 | 225 | 314 | 225 | 2020326 | 269.15281558 | DE |
| 26 | 92.5 | 42.9234338747 | 215.5 | 314 | 182.2 | 2186000 | 236.60624987 | DE |
| 52 | 161.7 | 110.526315789 | 146.3 | 314 | 132.9 | 2503759 | 213.00850448 | DE |
| 156 | -10 | -3.14465408805 | 318 | 335 | 51.85 | 1911847 | 154.08181783 | DE |
| 260 | 8 | 2.66666666667 | 300 | 481.8 | 51.85 | 1936674 | 189.08031291 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 308 | 0 | 0.00 | 310 | 310 | 305 | 471923 |
| 1735320600 | 308 | -2 | -0.65 | 307.5 | 310 | 306 | 995151 |
| 1735061400 | 310 | 3 | 0.98 | 314 | 314 | 307 | 504704 |
| 1734975000 | 307 | -1 | -0.32 | 306 | 310.5 | 306 | 927933 |
| 1734715800 | 308 | 1 | 0.33 | 302.5 | 308.5 | 301 | 3020280 |
| 1734629400 | 307 | 2.5 | 0.82 | 300 | 307 | 300 | 4687916 |
| 1734543000 | 304.5 | -3.5 | -1.14 | 308 | 312.5 | 304.5 | 4460454 |
| 1734456600 | 308 | 3.5 | 1.15 | 308.5 | 309 | 303 | 2023994 |
| 1734370200 | 304.5 | 10 | 3.40 | 299.5 | 305.5 | 294.5 | 1114625 |
| 1734111000 | 294.5 | 1.5 | 0.51 | 290 | 298 | 290 | 813478 |
| 1734024600 | 293 | -14 | -4.56 | 306.5 | 308 | 292.5 | 1629521 |
| 1733938200 | 307 | 8 | 2.68 | 298 | 307 | 297 | 6231998 |
| 1733851800 | 299 | -1 | -0.33 | 298.5 | 304 | 298.5 | 1871910 |
| 1733765400 | 300 | -2 | -0.66 | 303 | 305 | 298.5 | 1326214 |
| 1733506200 | 302 | 6 | 2.03 | 300 | 302 | 294 | 950910 |
| 1733419800 | 296 | -8.5 | -2.79 | 305 | 306 | 295 | 1378245 |
| 1733333400 | 304.5 | 5 | 1.67 | 300 | 304.5 | 298.5 | 2284852 |
| 1733247000 | 299.5 | 5 | 1.70 | 297.5 | 299.5 | 296 | 1236465 |
| 1733160600 | 294.5 | 0.5 | 0.17 | 290 | 296 | 288 | 1601655 |
| 1732901400 | 294 | 0 | 0.00 | 290 | 297 | 290 | 1602004 |
| 1732815000 | 294 | 4.5 | 1.55 | 290 | 296 | 290 | 1128318 |
| 1732728600 | 289.5 | 0.5 | 0.17 | 290 | 294.5 | 288 | 758418 |
| 1732642200 | 289 | -1 | -0.34 | 290 | 290 | 287.5 | 432580 |
| 1732555800 | 290 | 0 | 0.00 | 291.5 | 291.5 | 287.5 | 2299063 |
| 1732296600 | 290 | 6.5 | 2.29 | 284.5 | 290 | 283 | 2657823 |
| 1732210200 | 283.5 | 3.5 | 1.25 | 280.5 | 284 | 280 | 1439506 |
| 1732123800 | 280 | 2 | 0.72 | 280 | 280 | 276 | 1298440 |
| 1732037400 | 278 | 4.5 | 1.65 | 270 | 278 | 270 | 707787 |
| 1731951000 | 273.5 | -5.5 | -1.97 | 277 | 280 | 271 | 920507 |
| 1731691800 | 279 | 3 | 1.09 | 275 | 279 | 272 | 1918667 |
| 1731605400 | 276 | 1 | 0.36 | 275 | 276 | 273 | 1362134 |
| 1731519000 | 275 | 0.5 | 0.18 | 275 | 275.5 | 271 | 1242581 |
| 1731432600 | 274.5 | 5 | 1.86 | 270 | 275 | 267 | 1335192 |
| 1731346200 | 269.5 | 12.5 | 4.86 | 255.5 | 271 | 255.5 | 1426913 |
| 1731087000 | 257 | -1.5 | -0.58 | 255.5 | 261.5 | 255 | 880607 |
| 1731000600 | 258.5 | 1.5 | 0.58 | 257.5 | 260.5 | 254 | 1294553 |
| 1730914200 | 257 | 6 | 2.39 | 253 | 261 | 253 | 1505745 |
| 1730827800 | 251 | 2 | 0.80 | 250 | 253 | 249 | 1016689 |
| 1730741400 | 249 | -3 | -1.19 | 250.5 | 251 | 248 | 1768984 |
| 1730482200 | 252 | 4 | 1.61 | 245 | 252.5 | 245 | 640503 |
| 1730395800 | 248 | -4.5 | -1.78 | 251 | 252.5 | 247 | 1445756 |
| 1730309400 | 252.5 | 10 | 4.12 | 242.5 | 253 | 242.5 | 5604371 |
| 1730223000 | 242.5 | 0.5 | 0.21 | 243 | 245 | 241 | 2884739 |
| 1730136600 | 242 | -1.5 | -0.62 | 246 | 246 | 240 | 1450309 |
| 1729873800 | 243.5 | -5 | -2.01 | 245 | 250.5 | 243.5 | 7740684 |
| 1729787400 | 248.5 | 11.5 | 4.85 | 237.5 | 248.5 | 235 | 4696026 |
| 1729701000 | 237 | 2.5 | 1.07 | 234 | 238 | 234 | 2425649 |
| 1729614600 | 234.5 | 1.5 | 0.64 | 234 | 235 | 230 | 845501 |
| 1729528200 | 233 | -2.5 | -1.06 | 236 | 237 | 232 | 524037 |
| 1729269000 | 235.5 | 0.5 | 0.21 | 234 | 236.5 | 232.5 | 1205012 |
| 1729182600 | 235 | 4.5 | 1.95 | 225 | 235 | 225 | 1346375 |
| 1729096200 | 230.5 | -0.5 | -0.22 | 232 | 232 | 227 | 1010513 |
| 1729009800 | 231 | -3 | -1.28 | 235 | 235 | 227 | 2195269 |
| 1728923400 | 234 | 1 | 0.43 | 234 | 235.5 | 232 | 843307 |
| 1728664200 | 233 | 4 | 1.75 | 230 | 233.5 | 229 | 689279 |
| 1728577800 | 229 | -3.5 | -1.51 | 232 | 233 | 229 | 786856 |
| 1728491400 | 232.5 | 1.5 | 0.65 | 229 | 235 | 229 | 14932531 |
| 1728405000 | 231 | -1 | -0.43 | 225 | 231.5 | 225 | 745937 |
| 1728318600 | 232 | 2 | 0.87 | 231.5 | 234.5 | 227 | 3789399 |
| 1728059400 | 230 | 4 | 1.77 | 224.5 | 232.5 | 224 | 2230877 |
| 1727973000 | 226 | 5 | 2.26 | 221.5 | 226 | 219.5 | 1196231 |
| 1727886600 | 221 | -1.5 | -0.67 | 224.5 | 224.5 | 218.5 | 1125436 |
| 1727800200 | 222.5 | -3.5 | -1.55 | 226 | 226.5 | 220 | 1269440 |
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
