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 | -0.85 | -0.28636884307 | 296.82 | 298.46 | 288.39 | 2558060 | 293.59081327 | CS |
| 4 | -7.66 | -2.52280736423 | 303.63 | 309.63 | 288.39 | 2026115 | 299.63577321 | CS |
| 12 | 22.46 | 8.21176556616 | 273.51 | 309.63 | 272.1801 | 1700210 | 295.62229941 | CS |
| 26 | 47.71 | 19.2177555788 | 248.26 | 309.63 | 231.27 | 1631991 | 276.95023696 | CS |
| 52 | 64.38 | 27.7991277689 | 231.59 | 309.63 | 230.38 | 1639890 | 260.90690723 | CS |
| 156 | 58.05 | 24.3989576328 | 237.92 | 309.63 | 192.26 | 1731043 | 238.21486458 | CS |
| 260 | 124.7 | 72.8090150055 | 171.27 | 309.63 | 103.1101 | 1802967 | 208.44463203 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 294.02 | 2.69 | 0.92 | 290.11 | 295.11 | 289.95 | 4165833 |
| 1734651300 | 291.33 | 2.83 | 0.98 | 287.63 | 293.93 | 287.63 | 1787156 |
| 1734564900 | 288.5 | -7.07 | -2.39 | 294.87 | 295.83999 | 288.39 | 2261847 |
| 1734478500 | 295.57 | -1.24 | -0.42 | 296.01 | 298.01 | 294.9277 | 2619464 |
| 1734392100 | 296.81 | 0.05 | 0.02 | 298 | 298.45999 | 295.94 | 2737958 |
| 1734132900 | 296.76 | -1.99 | -0.67 | 296.41 | 298.18 | 295.69 | 1880639 |
| 1734046500 | 298.75 | -2 | -0.67 | 301 | 302 | 297.48 | 1171506 |
| 1733960100 | 300.75 | -1.48 | -0.49 | 302.77 | 304.545 | 300.56 | 1952250 |
| 1733873700 | 302.23 | 4.67 | 1.57 | 297 | 302.77 | 295.72 | 1672484 |
| 1733787300 | 297.56 | -7 | -2.30 | 303.94 | 304.75 | 295.615 | 2266790 |
| 1733528100 | 304.56 | 2.76 | 0.91 | 301.45999 | 305.61 | 301.25 | 2621391 |
| 1733441700 | 301.8 | -1.69 | -0.56 | 303.41 | 303.41 | 300.02 | 3258321 |
| 1733355300 | 303.49 | -0.08 | -0.03 | 304.94 | 305.6 | 302.20999 | 1374338 |
| 1733268900 | 303.57 | -2.46 | -0.80 | 306.02999 | 307.73 | 302.12 | 2059631 |
| 1733182500 | 306.02999 | -0.9 | -0.29 | 307.67 | 307.67 | 304.55 | 1278847 |
| 1732917840 | 306.93 | 0.01 | 0.00 | 307.98 | 307.98 | 306.25 | 805047 |
| 1732750500 | 306.92 | -1.05 | -0.34 | 309.62 | 309.63 | 306.73 | 1514484 |
| 1732664100 | 307.97 | 3.31 | 1.08 | 305.6 | 308.31 | 304.76 | 1048064 |
| 1732577700 | 304.665 | -0.48 | -0.16 | 305.31 | 305.95999 | 301.67 | 3069590 |
| 1732318500 | 305.14999 | 0.58 | 0.19 | 305.33999 | 308.02 | 304.31 | 1311801 |
| 1732232100 | 304.57 | 5.98 | 2.00 | 299.39999 | 304.95999 | 298.81 | 1810560 |
| 1732145700 | 298.58999 | 1.05 | 0.35 | 296.48 | 300.62 | 295.2 | 2158832 |
| 1732059300 | 297.54 | -0.35 | -0.12 | 296.48 | 299.08999 | 295.06 | 1741747 |
| 1731972900 | 297.89 | 0.25 | 0.08 | 297.64 | 299.83999 | 296.95 | 1075958 |
| 1731713700 | 297.64 | -4.35 | -1.44 | 301.93 | 301.9545 | 297.07 | 1457738 |
| 1731627300 | 301.99 | -5.51 | -1.79 | 307.11 | 307.72 | 301.39999 | 1505579 |
| 1731540900 | 307.5 | -0.41 | -0.13 | 308.38 | 309.37 | 306.67 | 1637318 |
| 1731454500 | 307.91 | 1.13 | 0.37 | 307.36 | 309.21499 | 306.83 | 1711094 |
| 1731368100 | 306.77999 | 2.05 | 0.67 | 305.77999 | 308.54 | 305.13 | 1339982 |
| 1731108900 | 304.73 | -0.12 | -0.04 | 305.66 | 306.92 | 304.125 | 1604369 |
| 1731022500 | 304.85 | -0.33 | -0.11 | 305 | 306.19 | 303.04899 | 1299510 |
| 1730936100 | 305.18 | 14 | 4.81 | 299.575 | 306.70999 | 299.285 | 2824040 |
| 1730849700 | 291.18 | 1.32 | 0.46 | 289.58 | 291.70999 | 288.44 | 897237 |
| 1730763300 | 289.86 | 1.68 | 0.58 | 289.98 | 292.2504 | 288.98 | 1184319 |
| 1730500500 | 288.18 | -1.06 | -0.37 | 288.01 | 289.37 | 285.99 | 2049856 |
| 1730414100 | 289.24 | -3.54 | -1.21 | 291.51 | 292.54 | 288.94 | 2215446 |
| 1730327700 | 292.77999 | 4.83 | 1.68 | 286.2 | 292.87 | 285.595 | 2009705 |
| 1730241300 | 287.95 | 1.51 | 0.53 | 287.26 | 289.66 | 284.39 | 2582330 |
| 1730154900 | 286.44 | -1.52 | -0.53 | 288.51 | 289.19 | 286.035 | 1591839 |
| 1729895700 | 287.95999 | -1.47 | -0.51 | 290.37 | 290.85 | 287.6 | 1686305 |
| 1729809300 | 289.43 | -0.61 | -0.21 | 290.95 | 291.24 | 288.76 | 1261678 |
| 1729722900 | 290.04 | -1.3 | -0.45 | 289.72 | 292.435 | 289.36 | 1183753 |
| 1729636500 | 291.33999 | 0.43 | 0.15 | 291.44 | 291.77999 | 288.415 | 983593 |
| 1729550100 | 290.91 | -1.38 | -0.47 | 292.37 | 292.37 | 289.175 | 1044286 |
| 1729290900 | 292.29 | 0.33 | 0.11 | 292.57 | 292.76 | 290.24 | 2738203 |
| 1729204500 | 291.95999 | 1.26 | 0.43 | 292.04 | 292.83 | 289.9886 | 2299200 |
| 1729118100 | 290.7 | 0.66 | 0.23 | 291.13 | 291.16 | 287.79 | 1242075 |
| 1729031700 | 290.04 | -0.96 | -0.33 | 291.77 | 294.18 | 289.89 | 1531040 |
| 1728945300 | 291 | 2.64 | 0.92 | 288.95999 | 291.77 | 288.43 | 969690 |
| 1728686100 | 288.36 | 1.45 | 0.51 | 286.94 | 288.5 | 286.66 | 952209 |
| 1728599700 | 286.91 | -0.86 | -0.30 | 287.2 | 287.58999 | 285.72 | 864503 |
| 1728513300 | 287.77 | 2.35 | 0.82 | 285.83 | 288.3 | 284.58999 | 1253301 |
| 1728426900 | 285.42 | 3.3 | 1.17 | 283.05 | 286.11 | 281.99 | 1176044 |
| 1728340500 | 282.12 | -3.04 | -1.07 | 283.56 | 284.74 | 281.27 | 1441761 |
| 1728081300 | 285.16 | 0.54 | 0.19 | 285.7 | 286.3 | 282.665 | 1076687 |
| 1727994900 | 284.62 | 1.07 | 0.38 | 282.79 | 285.62 | 282.1101 | 1489457 |
| 1727908500 | 283.55 | 3.47 | 1.24 | 280.08 | 283.76 | 278.68 | 1297968 |
| 1727822100 | 280.08 | 3.35 | 1.21 | 278.18 | 281.18 | 273.45 | 1909888 |
| 1727735700 | 276.73 | 3.85 | 1.41 | 273.51 | 277.04 | 272.1801 | 1987870 |
| 1727476500 | 272.88 | -1.55 | -0.56 | 273.44 | 276.20999 | 272.70999 | 1581150 |
| 1727390100 | 274.43 | -0.82 | -0.30 | 275.92 | 276.76 | 273.63 | 1333730 |
| 1727303700 | 275.25 | -1.39 | -0.50 | 276.36 | 276.99 | 274.95999 | 1076389 |
| 1727217300 | 276.64 | -0.94 | -0.34 | 277.45999 | 277.95999 | 275 | 1436859 |
| 1727130900 | 277.58 | 1.17 | 0.42 | 278.56 | 278.56 | 275.27 | 1434996 |
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
