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 | -4.81 | -0.75569520817 | 636.5 | 654 | 603.3322 | 1345430 | 629.91732519 | CS |
| 4 | -3.81 | -0.599527930763 | 635.5 | 698.67 | 603.3322 | 969652 | 642.86473742 | CS |
| 12 | 237.57 | 60.2785953517 | 394.12 | 698.67 | 388.37 | 798099 | 562.80297255 | CS |
| 26 | 337.08 | 114.415668171 | 294.61 | 698.67 | 279.02 | 674588 | 463.75782795 | CS |
| 52 | 375.69 | 146.75390625 | 256 | 698.67 | 241.72 | 579286 | 393.05980052 | CS |
| 156 | 485.69 | 332.664383562 | 146 | 698.67 | 82.4944 | 595271 | 247.25711984 | CS |
| 260 | 630.47 | 51677.8688525 | 1.22 | 698.67 | 1.22 | 522176 | 231.79769627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 631.69 | 16.01 | 2.60 | 607.95 | 633.21 | 605.095 | 7029105 |
| 1734651300 | 615.67999 | 5.72 | 0.94 | 620.54 | 626.58 | 608 | 1316064 |
| 1734564900 | 609.96 | -25.8 | -4.06 | 637 | 638.87469 | 604.14 | 1612378 |
| 1734478500 | 635.76 | -13.54 | -2.09 | 642.92999 | 648.6894 | 632 | 1497186 |
| 1734392100 | 649.29999 | 4.39 | 0.68 | 652 | 654 | 603.33219 | 1745424 |
| 1734132900 | 644.91 | 8.5 | 1.34 | 636.5 | 648.91 | 635 | 556100 |
| 1734046500 | 636.41 | -6.04 | -0.94 | 648.01 | 657.74749 | 635.80999 | 667340 |
| 1733960100 | 642.45 | 5 | 0.78 | 646.67999 | 651.14 | 633.8581 | 638456 |
| 1733873700 | 637.45 | -5.14 | -0.80 | 647.22 | 659.67999 | 633.30999 | 928154 |
| 1733787300 | 642.59 | -45.1 | -6.56 | 687.69 | 688.5 | 631.0322 | 1177490 |
| 1733528100 | 687.69 | -2.09 | -0.30 | 689.73 | 698.67 | 680.242 | 945831 |
| 1733441700 | 689.78 | 2.39 | 0.35 | 689.79 | 695.94 | 677.4 | 732408 |
| 1733355300 | 687.39 | 17.52 | 2.62 | 667.09 | 689.39 | 667.05999 | 924903 |
| 1733268900 | 669.87 | 33.48 | 5.26 | 652.82 | 675.475 | 638 | 1381642 |
| 1733182500 | 636.39 | -10.57 | -1.63 | 649.25 | 649.3944 | 634.95 | 866114 |
| 1732917840 | 646.96 | 12 | 1.89 | 639.38 | 652.225 | 639 | 397629 |
| 1732750500 | 634.96 | 2.8 | 0.44 | 633 | 636.365 | 625.80999 | 508653 |
| 1732664100 | 632.16 | 13.16 | 2.13 | 622.6 | 633 | 620 | 619275 |
| 1732577700 | 619 | -17.95 | -2.82 | 638.25 | 639.54 | 607.2 | 1480706 |
| 1732318500 | 636.95 | 5.68 | 0.90 | 635.5 | 641.2 | 623.505 | 698645 |
| 1732232100 | 631.27 | 21.45 | 3.52 | 621.99 | 640.51 | 611 | 885139 |
| 1732145700 | 609.82 | -0.38 | -0.06 | 609.17999 | 613.2499 | 598.95 | 572388 |
| 1732059300 | 610.2 | 10.2 | 1.70 | 598.29999 | 618.06989 | 598.01 | 979010 |
| 1731972900 | 600 | 0.65 | 0.11 | 601.04 | 610.33 | 592 | 669625 |
| 1731713700 | 599.35 | -5.21 | -0.86 | 603 | 603 | 594.4228 | 682757 |
| 1731627300 | 604.55999 | 3.27 | 0.54 | 601 | 609.37 | 592.21 | 726444 |
| 1731540900 | 601.29 | 6.11 | 1.03 | 600 | 617.1499 | 599.65 | 850627 |
| 1731454500 | 595.17999 | -20.96 | -3.40 | 609.11 | 609.355 | 591.74 | 1390139 |
| 1731368100 | 616.14 | 12.96 | 2.15 | 611.05999 | 624.83989 | 588.02 | 1822896 |
| 1731108900 | 603.17999 | 134.43 | 28.68 | 540 | 611.88 | 515 | 3966468 |
| 1731022500 | 468.75 | 9.23 | 2.01 | 465.5 | 471 | 462.8109 | 831372 |
| 1730936100 | 459.52 | 18.43 | 4.18 | 459.03 | 460.715 | 450.72 | 695483 |
| 1730849700 | 441.09 | 9.52 | 2.21 | 433.97 | 442.77 | 433.97 | 656124 |
| 1730763300 | 431.57 | 5.73 | 1.35 | 426 | 435.504 | 424.99 | 479006 |
| 1730500500 | 425.84 | 2.34 | 0.55 | 426.82 | 430.155 | 424.57 | 609665 |
| 1730414100 | 423.5 | -15.5 | -3.53 | 435.96 | 436.9 | 422.38 | 876594 |
| 1730327700 | 439 | -5 | -1.13 | 443.33 | 445.48 | 438.76 | 428105 |
| 1730241300 | 444 | -0.77 | -0.17 | 444.96 | 447.625 | 443.7 | 488937 |
| 1730154900 | 444.77 | 0.25 | 0.06 | 449.1 | 449.1 | 443.25 | 447236 |
| 1729895700 | 444.52 | 1.4 | 0.32 | 446.12 | 449.83 | 442.71 | 331651 |
| 1729809300 | 443.12 | 0.43 | 0.10 | 442.58 | 446.7475 | 438.17 | 263427 |
| 1729722900 | 442.69 | -6.92 | -1.54 | 447.52 | 449.2035 | 440.67 | 388824 |
| 1729636500 | 449.61 | 5.63 | 1.27 | 445.1 | 455.17 | 443.44 | 624729 |
| 1729550100 | 443.98 | 5.93 | 1.35 | 439 | 444.16 | 435.29 | 335545 |
| 1729290900 | 438.05 | 3.57 | 0.82 | 438.78 | 438.78 | 434 | 228618 |
| 1729204500 | 434.48 | 0.65 | 0.15 | 436 | 437.9 | 432.7344 | 397381 |
| 1729118100 | 433.83 | -0.29 | -0.07 | 433.36 | 435.4 | 428.5 | 319612 |
| 1729031700 | 434.12 | -3.86 | -0.88 | 437.98 | 438.0438 | 424.568 | 625211 |
| 1728945300 | 437.98 | 3 | 0.69 | 436.5 | 440.89 | 435.44 | 326302 |
| 1728686100 | 434.98 | 6.22 | 1.45 | 430.19 | 436.55 | 428.77 | 334497 |
| 1728599700 | 428.76 | -3.38 | -0.78 | 430.78 | 432.91 | 424.34 | 494176 |
| 1728513300 | 432.14 | 5.15 | 1.21 | 425.06 | 432.86 | 422.21 | 470770 |
| 1728426900 | 426.99 | 6.16 | 1.46 | 424.06 | 433.48 | 420.49 | 787234 |
| 1728340500 | 420.83 | -0.97 | -0.23 | 422.2 | 425.225 | 416.88 | 682157 |
| 1728081300 | 421.8 | 6.75 | 1.63 | 418 | 422.33 | 413.68 | 611881 |
| 1727994900 | 415.05 | 10.54 | 2.61 | 404.17 | 415.11 | 403.16 | 927057 |
| 1727908500 | 404.51 | 5.29 | 1.33 | 400 | 405.995 | 397.53 | 586939 |
| 1727822100 | 399.22 | -0.38 | -0.10 | 399.87 | 400.78 | 395.37 | 749273 |
| 1727735700 | 399.6 | 4.26 | 1.08 | 395.5 | 400.33 | 394.24 | 548952 |
| 1727476500 | 395.34 | 2.09 | 0.53 | 394.12 | 395.59 | 388.37 | 400624 |
| 1727390100 | 393.25 | -2.01 | -0.51 | 396.23 | 398.74 | 391.97 | 448947 |
| 1727303700 | 395.26 | 1.6 | 0.41 | 394.39 | 395.8 | 392.02 | 534284 |
| 1727217300 | 393.66 | -0.28 | -0.07 | 395.59 | 395.69 | 388.355 | 279634 |
| 1727130900 | 393.94 | 0.65 | 0.17 | 394.29 | 397.32 | 392 | 473068 |
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
