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 | 174.76 | 16.5509664833 | 1055.89 | 1245.8347 | 1014.14 | 50110020 | 1077.30266169 | CS |
| 4 | 410.15 | 49.9878123096 | 820.5 | 1245.8347 | 820.19 | 55902109 | 979.81857713 | CS |
| 12 | 867.99 | 239.339877571 | 362.66 | 1245.8347 | 311.49 | 50220901 | 706.69756874 | CS |
| 26 | 953.43 | 343.925402208 | 277.22 | 1245.8347 | 268.565 | 42514801 | 562.70578436 | CS |
| 52 | 1106.98 | 895.107948573 | 123.67 | 1245.8347 | 103.38 | 33328822 | 418.01235991 | CS |
| 156 | 1165.12 | 1777.99481154 | 65.53 | 1245.8347 | 60.5 | 24383774 | 242.47787368 | CS |
| 260 | 1152.99 | 1484.66391965 | 77.66 | 1245.8347 | 48.44 | 22099246 | 183.52094223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 1133.99 | 90.8 | 8.70 | 1108.065 | 1149.43 | 1092.7935 | 64354789 |
| 1781735700 | 1043.19 | 22.43 | 2.20 | 1061.3 | 1093.67 | 1014.14 | 45784877 |
| 1781649300 | 1020.76 | -67.23 | -6.18 | 1099.7 | 1110.3998 | 1020 | 45386630 |
| 1781562900 | 1087.99 | 106.38 | 10.84 | 1055.89 | 1097.47 | 1051.5001 | 44913225 |
| 1781303700 | 981.61 | -14.26 | -1.43 | 971.81 | 1012.6198 | 960.19 | 40892787 |
| 1781217300 | 995.87 | 103.99 | 11.66 | 904.37 | 996.77 | 895.5 | 58994651 |
| 1781130900 | 891.88 | -44.01 | -4.70 | 905.13 | 957.48 | 883.25 | 55280247 |
| 1781044500 | 935.89 | -13.39 | -1.41 | 988.175 | 989.15 | 854.35 | 73169393 |
| 1780958100 | 949.28 | 85.27 | 9.87 | 938.265 | 962.95 | 916.5 | 53945865 |
| 1780698900 | 864.01 | -131.99 | -13.25 | 944.4 | 961.89 | 864.01 | 76836030 |
| 1780612500 | 996 | -83.57 | -7.74 | 1007.1 | 1036.3699 | 971.68 | 54488170 |
| 1780526100 | 1079.57 | 15.47 | 1.45 | 1079.19 | 1089.29 | 1038.5 | 40104175 |
| 1780439700 | 1064.1 | 28.6 | 2.76 | 1050 | 1076.56 | 1017.201 | 47469585 |
| 1780353300 | 1035.5 | 64.5 | 6.64 | 1009.72 | 1046.97 | 1009.5 | 46475171 |
| 1780094100 | 971 | 47.48 | 5.14 | 957 | 981 | 940.51 | 60424421 |
| 1780007700 | 923.52 | -4.89 | -0.53 | 929.83 | 949.4899 | 904.78 | 49559272 |
| 1779921300 | 928.41 | 32.53 | 3.63 | 955.66 | 956.16 | 888.15 | 72040219 |
| 1779834900 | 895.88 | 144.88 | 19.29 | 820.5 | 916.7999 | 820.19 | 76082972 |
| 1779489300 | 751 | -11.1 | -1.46 | 756.815 | 780.1999 | 747.2 | 35883989 |
| 1779402900 | 762.1 | 30.11 | 4.11 | 736.36 | 764.9 | 732.2 | 42328535 |
| 1779316500 | 731.99 | 33.25 | 4.76 | 735.46 | 735.68 | 700.66 | 49162976 |
| 1779230100 | 698.74 | 17.2 | 2.52 | 665.44 | 725.95 | 652.21 | 61588465 |
| 1779143700 | 681.54 | -43.12 | -5.95 | 750.46 | 757 | 663.25 | 59643886 |
| 1778884500 | 724.66 | -51.35 | -6.62 | 732.57 | 749.59 | 719 | 48307880 |
| 1778798100 | 776.01 | -27.62 | -3.44 | 787.62 | 812 | 775.63 | 42641395 |
| 1778711700 | 803.63 | 37.05 | 4.83 | 813.155 | 814.95 | 779.47 | 54695743 |
| 1778625300 | 766.58 | -28.75 | -3.61 | 774.7 | 782.76 | 706.601 | 73288181 |
| 1778538900 | 795.33 | 48.52 | 6.50 | 792.98 | 818.67 | 768 | 70815686 |
| 1778279700 | 746.81 | 100.18 | 15.49 | 676.45 | 747.21 | 676.21 | 64757425 |
| 1778193300 | 646.63 | -19.96 | -2.99 | 649.83 | 683.09 | 635.4201 | 47426284 |
| 1778106900 | 666.59 | 26.39 | 4.12 | 660.37 | 667.66999 | 627.58 | 55587455 |
| 1778020500 | 640.2 | 63.75 | 11.06 | 609.775 | 651.74 | 605.47 | 63239886 |
| 1777934100 | 576.45 | 34.24 | 6.31 | 560.62 | 592.799 | 557.76 | 45998697 |
| 1777674900 | 542.21 | 25.05 | 4.84 | 511.78 | 545.91 | 510.21 | 40172739 |
| 1777588500 | 517.16 | -1.3 | -0.25 | 529.74 | 535.5 | 502.575 | 36246127 |
| 1777502100 | 518.46 | 14.17 | 2.81 | 526 | 531.02 | 508.8001 | 36219991 |
| 1777415700 | 504.29 | -20.27 | -3.86 | 503.54 | 518.8333 | 488.23 | 44645338 |
| 1777329300 | 524.55999 | 27.84 | 5.60 | 510.56 | 531.36 | 510.0185 | 41202666 |
| 1777070100 | 496.72 | 15 | 3.11 | 496 | 506.99 | 489.36 | 35366659 |
| 1776983700 | 481.72 | -5.76 | -1.18 | 482.28 | 493.6199 | 471.89 | 38064606 |
| 1776897300 | 487.48 | 38.1 | 8.48 | 462.75 | 491.98 | 458.56 | 45783265 |
| 1776810900 | 449.38 | 0.96 | 0.21 | 451.32 | 457.82 | 441.3 | 27672833 |
| 1776724500 | 448.42 | -6.65 | -1.46 | 458.25 | 464.56 | 435.9 | 31967705 |
| 1776465300 | 455.07 | -2.16 | -0.47 | 466.85 | 470.97 | 452.2 | 33843132 |
| 1776378900 | 457.23 | 1 | 0.22 | 452.96 | 462.34 | 444.38 | 33582787 |
| 1776292500 | 456.23 | -9.43 | -2.03 | 457.89 | 463.95 | 439.32 | 40263902 |
| 1776206100 | 465.66 | 39.1 | 9.17 | 434.35 | 465.78 | 424.86 | 52460981 |
| 1776119700 | 426.56 | 5.97 | 1.42 | 416.47 | 426.88 | 408.5 | 36802944 |
| 1775860500 | 420.59 | -0.92 | -0.22 | 420.29 | 423.86 | 410.05 | 35206141 |
| 1775774100 | 421.51 | 14.78 | 3.63 | 407.61 | 423.94 | 398.44 | 42331589 |
| 1775687700 | 406.73 | 29.15 | 7.72 | 415.13 | 415.49 | 398.88 | 47213986 |
| 1775601300 | 377.58 | -0.18 | -0.05 | 374.125 | 379.2499 | 364.1 | 37410190 |
| 1775514900 | 377.76 | 11.52 | 3.15 | 373.8 | 385.0768 | 370.61 | 41180209 |
| 1775169300 | 366.24 | -1.61 | -0.44 | 341.58 | 366.9399 | 340.2 | 51387373 |
| 1775082900 | 367.85 | 30.01 | 8.88 | 348.905 | 377.8899 | 344.67 | 73209426 |
| 1774996500 | 337.84 | 16.04 | 4.98 | 321.67 | 337.84 | 311.49 | 66675117 |
| 1774910100 | 321.8 | -35.42 | -9.92 | 362.66 | 362.81 | 318.39999 | 73174683 |
| 1774650900 | 357.22 | 1.76 | 0.50 | 360 | 368.7 | 354.0601 | 45700059 |
| 1774564500 | 355.46 | -26.63 | -6.97 | 370.02 | 374.25 | 350 | 54400459 |
| 1774478100 | 382.09 | -13.44 | -3.40 | 383.09 | 388.92 | 371.381 | 55106063 |
| 1774391700 | 395.53 | -8.82 | -2.18 | 401.28 | 404.98 | 388.91 | 44747394 |
| 1774305300 | 404.35 | -18.55 | -4.39 | 426.145 | 444.27 | 401.52 | 54678414 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
