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 | 16 | 1.85292414592 | 863.5 | 884 | 846.5 | 1481697 | 863.95493884 | DE |
| 4 | 47 | 5.64564564565 | 832.5 | 884 | 818 | 1017938 | 851.75405235 | DE |
| 12 | 31.5 | 3.71462264151 | 848 | 886 | 782 | 1019987 | 838.98464307 | DE |
| 26 | -72 | -7.56699947451 | 951.5 | 1000 | 782 | 1011602 | 887.89025465 | DE |
| 52 | -101.5 | -10.3465851172 | 981 | 1013 | 782 | 1042381 | 914.20174769 | DE |
| 156 | -124.5 | -12.4003984064 | 1004 | 1209 | 773.5 | 945296 | 955.5901888 | DE |
| 260 | -437.5 | -33.2194381169 | 1317 | 1351 | 577 | 895044 | 965.14488078 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 879.5 | 2.5 | 0.29 | 884 | 884 | 871.5 | 991525 |
| 1739467800 | 877 | 10 | 1.15 | 871.5 | 877 | 863 | 944301 |
| 1739381400 | 867 | 3.5 | 0.41 | 861 | 874.5 | 857 | 1414858 |
| 1739295000 | 863.5 | 5 | 0.58 | 856 | 865.5 | 853.5 | 3861378 |
| 1739208600 | 858.5 | 12 | 1.42 | 849.5 | 860 | 848 | 488791 |
| 1738949400 | 846.5 | -20 | -2.31 | 863.5 | 869 | 846.5 | 699159 |
| 1738863000 | 866.5 | -1.5 | -0.17 | 874 | 875.5 | 859 | 1444656 |
| 1738776600 | 868 | 12 | 1.40 | 855 | 871 | 855 | 560149 |
| 1738690200 | 856 | 0.5 | 0.06 | 852.5 | 858 | 847.5 | 815154 |
| 1738603800 | 855.5 | -1.5 | -0.18 | 849 | 855.5 | 841.5 | 724242 |
| 1738344600 | 857 | 8 | 0.94 | 846.5 | 858.5 | 842.5 | 1168145 |
| 1738258200 | 849 | 11.5 | 1.37 | 838.5 | 855.5 | 834 | 654993 |
| 1738171800 | 837.5 | -5 | -0.59 | 843 | 846 | 837.5 | 681211 |
| 1738085400 | 842.5 | 5.5 | 0.66 | 833 | 847.5 | 833 | 791705 |
| 1737999000 | 837 | 12.5 | 1.52 | 824 | 840 | 821 | 780774 |
| 1737739800 | 824.5 | -3 | -0.36 | 829 | 836 | 821.5 | 736217 |
| 1737653400 | 827.5 | 1.5 | 0.18 | 827.5 | 831.5 | 818 | 714118 |
| 1737567000 | 826 | -12 | -1.43 | 835 | 840.5 | 825.5 | 912825 |
| 1737480600 | 838 | 4 | 0.48 | 834 | 838 | 823 | 901798 |
| 1737394200 | 834 | -7 | -0.83 | 843 | 847 | 833 | 1034055 |
| 1737135000 | 841 | 11 | 1.33 | 832.5 | 844 | 832.5 | 1030224 |
| 1737048600 | 830 | 8 | 0.97 | 823 | 831 | 817.5 | 1301169 |
| 1736962200 | 822 | 34 | 4.31 | 816 | 827.5 | 805.5 | 1479110 |
| 1736875800 | 788 | -6 | -0.76 | 784.5 | 796 | 783 | 1165104 |
| 1736789400 | 794 | 2.5 | 0.32 | 795.5 | 797 | 790 | 834851 |
| 1736530200 | 791.5 | -0.5 | -0.06 | 791 | 797 | 782 | 889793 |
| 1736443800 | 792 | -3.5 | -0.44 | 782.5 | 795 | 782 | 631317 |
| 1736357400 | 795.5 | -17 | -2.09 | 810.5 | 814 | 785.5 | 1063247 |
| 1736271000 | 812.5 | -6.5 | -0.79 | 815 | 823 | 810.5 | 1001065 |
| 1736184600 | 819 | 5 | 0.61 | 813.5 | 823.5 | 813.5 | 795965 |
| 1735925400 | 814 | 2.5 | 0.31 | 812.5 | 820 | 809.5 | 898605 |
| 1735839000 | 811.5 | 5 | 0.62 | 812 | 816 | 803 | 554936 |
| 1735666200 | 806.5 | 3 | 0.37 | 803.5 | 813.5 | 801.5 | 331131 |
| 1735579800 | 803.5 | -4.5 | -0.56 | 802 | 808.5 | 798 | 742874 |
| 1735320600 | 808 | 2 | 0.25 | 804.5 | 809 | 801 | 329409 |
| 1735061400 | 806 | 2 | 0.25 | 809.5 | 809.5 | 802 | 136540 |
| 1734975000 | 804 | 1.5 | 0.19 | 802 | 804.5 | 796.5 | 360340 |
| 1734715800 | 802.5 | 9.5 | 1.20 | 793 | 804 | 789.5 | 2085161 |
| 1734629400 | 793 | -21 | -2.58 | 801.5 | 804 | 788 | 1214380 |
| 1734543000 | 814 | 3.5 | 0.43 | 815 | 818.5 | 810.5 | 883570 |
| 1734456600 | 810.5 | -0.5 | -0.06 | 806.5 | 816 | 800.5 | 1789566 |
| 1734370200 | 811 | -16.5 | -1.99 | 822 | 826 | 807.5 | 478978 |
| 1734111000 | 827.5 | -5.5 | -0.66 | 831.5 | 836.5 | 824.5 | 1457619 |
| 1734024600 | 833 | -0.5 | -0.06 | 833 | 837 | 827 | 1118843 |
| 1733938200 | 833.5 | -5.5 | -0.66 | 837 | 839.5 | 832.5 | 1142850 |
| 1733851800 | 839 | 4 | 0.48 | 847.5 | 847.5 | 834.5 | 860946 |
| 1733765400 | 835 | -10 | -1.18 | 848.5 | 848.5 | 831 | 1041285 |
| 1733506200 | 845 | -2 | -0.24 | 848.5 | 853 | 843 | 466807 |
| 1733419800 | 847 | -17.5 | -2.02 | 858 | 864 | 847 | 882373 |
| 1733333400 | 864.5 | 8 | 0.93 | 855.5 | 869 | 855.5 | 3843332 |
| 1733247000 | 856.5 | -5.5 | -0.64 | 862 | 864 | 855.5 | 863995 |
| 1733160600 | 862 | -20 | -2.27 | 876.5 | 882 | 856.5 | 885160 |
| 1732901400 | 882 | -2.5 | -0.28 | 880 | 885.5 | 876.5 | 678121 |
| 1732815000 | 884.5 | 3 | 0.34 | 883.5 | 886 | 880 | 694851 |
| 1732728600 | 881.5 | 10.5 | 1.21 | 873.5 | 884 | 868.5 | 742155 |
| 1732642200 | 871 | -2 | -0.23 | 871.5 | 874 | 866 | 855543 |
| 1732555800 | 873 | 8 | 0.92 | 875.5 | 877 | 858.5 | 1709934 |
| 1732296600 | 865 | 21.5 | 2.55 | 848 | 869.5 | 845.5 | 1294776 |
| 1732210200 | 843.5 | 0 | 0.00 | 836.5 | 845.5 | 831 | 1029433 |
| 1732123800 | 843.5 | -8.5 | -1.00 | 850.5 | 851.5 | 838 | 701911 |
| 1732037400 | 852 | 6 | 0.71 | 848 | 854 | 843.5 | 471177 |
| 1731951000 | 846 | -11 | -1.28 | 860.5 | 861.5 | 844 | 1263763 |
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
