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 | -3.54 | -1.07256476291 | 330.05 | 336.4 | 325.68 | 233214 | 331.3925797 | CS |
| 4 | -0.7 | -0.213929892118 | 327.21 | 336.4 | 316.5001 | 412698 | 327.5073181 | CS |
| 12 | 88.86 | 37.391121397 | 237.65 | 336.4 | 236.59 | 623309 | 292.70798848 | CS |
| 26 | 43.68 | 15.4439062334 | 282.83 | 336.4 | 187.19 | 870997 | 245.60783759 | CS |
| 52 | 97.67 | 42.6804754414 | 228.84 | 336.4 | 187.19 | 701524 | 251.5795253 | CS |
| 156 | 165.66 | 102.990363693 | 160.85 | 336.4 | 140.65 | 769180 | 224.14758165 | CS |
| 260 | 233.87 | 252.450345423 | 92.64 | 336.4 | 32.01 | 713536 | 180.70977031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 326.98 | -4.94 | -1.49 | 326.86 | 329.98 | 324.5501 | 344499 |
| 1735342500 | 331.915 | -4 | -1.19 | 332.61 | 335.88 | 330.08999 | 261272 |
| 1735256100 | 335.91 | 0.98 | 0.29 | 332.77 | 336.4 | 332.29 | 189053 |
| 1735077840 | 334.93 | 5.92 | 1.80 | 330.05 | 334.93 | 328.1 | 145329 |
| 1734996900 | 329.01 | 1.08 | 0.33 | 327.12 | 331.17 | 326.55 | 464943 |
| 1734737700 | 327.93 | 0.24 | 0.07 | 323.02 | 331.20999 | 322.98 | 904837 |
| 1734651300 | 327.69 | 5.63 | 1.75 | 330 | 334.83 | 325.04 | 466288 |
| 1734564900 | 322.06 | -7.34 | -2.23 | 330.62 | 333.2631 | 320.7325 | 643473 |
| 1734478500 | 329.39999 | -0.37 | -0.11 | 326.67 | 331.72 | 325.74 | 447907 |
| 1734392100 | 329.77 | -0.46 | -0.14 | 329.45999 | 332.455 | 329.13 | 414086 |
| 1734132900 | 330.23 | 0.13 | 0.04 | 332.17 | 333.255 | 327.77499 | 299371 |
| 1734046500 | 330.1 | -0.43 | -0.13 | 333.19 | 334.38 | 329.58 | 379694 |
| 1733960100 | 330.52999 | 6.48 | 2.00 | 327.05 | 331.815 | 323.99 | 380631 |
| 1733873700 | 324.05 | 3.55 | 1.11 | 320.13 | 326.37 | 316.50009 | 548471 |
| 1733787300 | 320.5 | -7.06 | -2.16 | 332.91 | 332.91 | 320.45 | 436006 |
| 1733528100 | 327.56 | -3.09 | -0.93 | 325.23 | 330.70999 | 325.23 | 388686 |
| 1733441700 | 330.64999 | 3.74 | 1.14 | 328 | 332.54 | 327.95999 | 370591 |
| 1733355300 | 326.91 | 3.64 | 1.13 | 330.48 | 330.48 | 325.36 | 314857 |
| 1733268900 | 323.27 | -0.64 | -0.20 | 327.07 | 328.19 | 322.23 | 499497 |
| 1733182500 | 323.91 | -1.24 | -0.38 | 326.45 | 327.81 | 323.19 | 469942 |
| 1732917840 | 325.14999 | -0.57 | -0.18 | 326.82 | 328.99 | 325.02499 | 254082 |
| 1732750500 | 325.72 | -1.63 | -0.50 | 327.83999 | 329.52999 | 324.95 | 256314 |
| 1732664100 | 327.35 | 2.23 | 0.69 | 325.01 | 328.1 | 324.6 | 563391 |
| 1732577700 | 325.12 | -1.73 | -0.53 | 327.22 | 330.72 | 323.17 | 954283 |
| 1732318500 | 326.85 | 3.61 | 1.12 | 322.75 | 327.55 | 322.75 | 526774 |
| 1732232100 | 323.24 | 6.19 | 1.95 | 318 | 326.7599 | 317.08999 | 485804 |
| 1732145700 | 317.05 | 2.52 | 0.80 | 317.04 | 318.265 | 313.70999 | 469407 |
| 1732059300 | 314.52999 | -0.24 | -0.08 | 310.73 | 314.70999 | 310.73 | 429889 |
| 1731972900 | 314.77 | 0.75 | 0.24 | 314.54 | 315.717 | 312.02999 | 559581 |
| 1731713700 | 314.02 | -0.52 | -0.17 | 315.3 | 318.22 | 312.02999 | 402411 |
| 1731627300 | 314.54 | -0.14 | -0.04 | 316.13 | 322.02999 | 313.36 | 839123 |
| 1731540900 | 314.68 | -2.56 | -0.81 | 315.73 | 318.89 | 313.51 | 442128 |
| 1731454500 | 317.24 | -0.69 | -0.22 | 316.58 | 318.88 | 314.61 | 415398 |
| 1731368100 | 317.93 | 5.68 | 1.82 | 314.82 | 321.92 | 314.82 | 676173 |
| 1731108900 | 312.25 | 7.35 | 2.41 | 304.95 | 312.5 | 302.51 | 883353 |
| 1731022500 | 304.89999 | -3.26 | -1.06 | 301.58 | 306.95999 | 300.04 | 643213 |
| 1730936100 | 308.16 | 32.35 | 11.73 | 302.7 | 309 | 299.22 | 1876870 |
| 1730849700 | 275.81 | 1.83 | 0.67 | 270.14999 | 277.85 | 267.225 | 948805 |
| 1730763300 | 273.98 | -6.83 | -2.43 | 280.85 | 282.175 | 270.89999 | 1098716 |
| 1730500500 | 280.81 | -1.37 | -0.49 | 281.14 | 282.5 | 278.33999 | 1022141 |
| 1730414100 | 282.18 | 18.16 | 6.88 | 283 | 291.67 | 275.45 | 1597219 |
| 1730327700 | 264.02 | -1.61 | -0.61 | 265.51 | 268.01 | 263.6725 | 646221 |
| 1730241300 | 265.63 | 1.33 | 0.50 | 266.02999 | 266.37 | 263.77999 | 490737 |
| 1730154900 | 264.3 | 3.37 | 1.29 | 261.13 | 265.72 | 259.865 | 589497 |
| 1729895700 | 260.93 | -1.11 | -0.42 | 262.33999 | 262.38 | 260.20999 | 573612 |
| 1729809300 | 262.04 | 4.04 | 1.57 | 259.39999 | 262.22 | 258.27999 | 669152 |
| 1729722900 | 258 | 1.92 | 0.75 | 254.53 | 258.36 | 252.55 | 659861 |
| 1729636500 | 256.08 | -0.27 | -0.11 | 255.06 | 257.82 | 254.465 | 513832 |
| 1729550100 | 256.35 | -2.27 | -0.88 | 258.62 | 259.285 | 254.305 | 489056 |
| 1729290900 | 258.62 | -3.6 | -1.37 | 262.36 | 263.445 | 258.345 | 1876339 |
| 1729204500 | 262.22 | 7.44 | 2.92 | 255.63 | 262.69 | 255.1 | 966224 |
| 1729118100 | 254.78 | 2.58 | 1.02 | 252.5 | 259.8 | 252.24 | 705911 |
| 1729031700 | 252.2 | 2.49 | 1.00 | 252.99 | 257.1 | 251.74 | 670497 |
| 1728945300 | 249.71 | 1.62 | 0.65 | 248.23 | 250.21 | 245.865 | 646798 |
| 1728686100 | 248.09 | 4.73 | 1.94 | 242.94 | 249.4 | 242.94 | 708818 |
| 1728599700 | 243.36 | -2.47 | -1.00 | 244.78 | 249 | 243.16 | 758072 |
| 1728513300 | 245.83 | 7.12 | 2.98 | 244.64 | 247.1 | 242.57 | 1081083 |
| 1728426900 | 238.71 | -0.46 | -0.19 | 237.65 | 239.765 | 236.59 | 596578 |
| 1728340500 | 239.17 | -3.85 | -1.58 | 241.86 | 243.15 | 239.0375 | 766213 |
| 1728081300 | 243.02 | 7.18 | 3.04 | 239.64 | 244.2 | 238.33 | 1095360 |
| 1727994900 | 235.84 | 4.77 | 2.06 | 230.94 | 238.31 | 227.51 | 1172862 |
| 1727908500 | 231.07 | 1.22 | 0.53 | 224.64 | 231.865 | 222.745 | 1250964 |
| 1727822100 | 229.85 | -2.78 | -1.20 | 232.56 | 232.85 | 227.14 | 432637 |
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
