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 | 9.58 | 2.92260288599 | 327.79 | 338.65 | 320.11 | 1364433 | 328.98031148 | CS |
| 4 | 18.8 | 5.90137175503 | 318.57 | 347.08 | 316.85 | 1261685 | 332.07515992 | CS |
| 12 | -19.69 | -5.51447935921 | 357.06 | 384 | 305.96 | 1179959 | 340.26471103 | CS |
| 26 | -113.19 | -25.1220703125 | 450.56 | 452.78 | 305.96 | 1378642 | 354.77589683 | CS |
| 52 | -228.71 | -40.4024166196 | 566.08 | 575.77 | 305.96 | 1128912 | 409.88993788 | CS |
| 156 | -136.12 | -28.7482312192 | 473.49 | 595.1668 | 305.96 | 728184 | 472.83312952 | CS |
| 260 | -136.12 | -28.7482312192 | 473.49 | 595.1668 | 305.96 | 728184 | 472.83312952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 338.31 | 5.89 | 1.77 | 334.45999 | 342.73 | 334.45999 | 3126869 |
| 1782426900 | 332.42 | 0.82 | 0.25 | 329.04 | 338.22 | 326.73 | 890672 |
| 1782340500 | 331.6 | 2.06 | 0.63 | 330 | 336.045 | 329.51 | 903491 |
| 1782254100 | 329.54 | 4.45 | 1.37 | 329.35 | 333.52999 | 327.225 | 1982456 |
| 1782167700 | 325.08999 | -5.17 | -1.56 | 327.79 | 333.62 | 320.11 | 1681114 |
| 1781822100 | 330.255 | 0.28 | 0.09 | 328.31 | 332.04 | 325.8 | 3559870 |
| 1781735700 | 329.97 | -7.36 | -2.18 | 329.81 | 339.66 | 328.065 | 1299874 |
| 1781649300 | 337.33 | 4.88 | 1.47 | 332.5 | 338.89 | 332.18 | 885786 |
| 1781562900 | 332.45 | -2.52 | -0.75 | 334.33 | 338.105 | 330.64 | 1210210 |
| 1781303700 | 334.97 | 2.26 | 0.68 | 331.36 | 337.64 | 329.69 | 1128009 |
| 1781217300 | 332.70999 | -1.39 | -0.42 | 329.8 | 335.42 | 326.52999 | 1351852 |
| 1781130900 | 334.1 | -1.27 | -0.38 | 335.27999 | 339.1 | 329.85 | 1030092 |
| 1781044500 | 335.37 | 1.62 | 0.49 | 331.82 | 338.18 | 328.725 | 856584 |
| 1780958100 | 333.75 | 1.57 | 0.47 | 330.95999 | 336.2 | 327.86 | 1186753 |
| 1780698900 | 332.18 | 0.38 | 0.11 | 335.40499 | 336.925 | 330.39 | 882773 |
| 1780612500 | 331.8 | 0.1 | 0.03 | 335.18 | 341.31 | 330.58999 | 736388 |
| 1780526100 | 331.7 | -4.8 | -1.43 | 334.25 | 335.16 | 326.89999 | 754751 |
| 1780439700 | 336.5 | -7.75 | -2.25 | 341.31 | 341.31 | 329.24 | 1030905 |
| 1780353300 | 344.25 | 18.72 | 5.75 | 330.01 | 347.08 | 328.065 | 1219961 |
| 1780094100 | 325.52999 | 5.78 | 1.81 | 318.57 | 326.45999 | 316.85 | 1381928 |
| 1780007700 | 319.75 | 3.13 | 0.99 | 316.13 | 321.57 | 311.81 | 1320764 |
| 1779921300 | 316.62 | -3.68 | -1.15 | 320.3 | 325.43 | 316.47 | 836704 |
| 1779834900 | 320.3 | -6.64 | -2.03 | 324.76 | 324.76 | 319.89 | 759574 |
| 1779489300 | 326.94 | 2.86 | 0.88 | 323.1 | 329.24 | 323.1 | 1015843 |
| 1779402900 | 324.08 | 0.96 | 0.30 | 319.95 | 324.49 | 315.51 | 836252 |
| 1779316500 | 323.12 | -5.79 | -1.76 | 327.99 | 327.99 | 318.57 | 775390 |
| 1779230100 | 328.91 | -2.1 | -0.63 | 334.11 | 340 | 328.00009 | 1466407 |
| 1779143700 | 331.01 | 10.11 | 3.15 | 320.70999 | 331.435 | 319.13 | 1080939 |
| 1778884500 | 320.89999 | 2.95 | 0.93 | 319.47 | 325.1 | 319.47 | 1365754 |
| 1778798100 | 317.95 | 1.7 | 0.54 | 314.86 | 320.61 | 312.07 | 1180570 |
| 1778711700 | 316.25 | -7.69 | -2.37 | 320.57 | 321.62 | 305.95999 | 1583619 |
| 1778625300 | 323.94 | -4.86 | -1.48 | 331.23 | 333.89 | 322.73 | 1002574 |
| 1778538900 | 328.8 | -14.52 | -4.23 | 340.01 | 340.01 | 327.88 | 1365841 |
| 1778279700 | 343.32 | -9.12 | -2.59 | 350.87 | 351.31 | 340.68 | 1178840 |
| 1778193300 | 352.44 | 2.18 | 0.62 | 350.26 | 357.26 | 350.26 | 967291 |
| 1778106900 | 350.26 | -6.3 | -1.77 | 354.31 | 356.98 | 348.865 | 1578536 |
| 1778020500 | 356.56 | 1.33 | 0.37 | 354.805 | 356.96 | 349.28 | 808806 |
| 1777934100 | 355.23 | -2.99 | -0.83 | 356.81 | 360.8975 | 354.19 | 980158 |
| 1777674900 | 358.22 | 3.41 | 0.96 | 359.5 | 363.6 | 354.9 | 993328 |
| 1777588500 | 354.81 | -1.16 | -0.33 | 352.05 | 356.16 | 349.01 | 1276003 |
| 1777502100 | 355.97 | 1.85 | 0.52 | 353.28 | 356.2 | 350.01 | 1146642 |
| 1777415700 | 354.12 | 1.67 | 0.47 | 356.85 | 361.14 | 352.75 | 1234378 |
| 1777329300 | 352.45 | -0.95 | -0.27 | 352.86 | 354.99 | 348.23 | 1104039 |
| 1777070100 | 353.4 | -10.36 | -2.85 | 364.87 | 364.87 | 349.27 | 1341736 |
| 1776983700 | 363.76 | -0.97 | -0.27 | 379.42 | 384 | 360.7 | 1616266 |
| 1776897300 | 364.73 | 1.8 | 0.50 | 363 | 368.105 | 362.27 | 1166642 |
| 1776810900 | 362.93 | 3.06 | 0.85 | 361.94 | 367.74 | 359.765 | 1214234 |
| 1776724500 | 359.87 | -2.57 | -0.71 | 360.7 | 365 | 358.39 | 990495 |
| 1776465300 | 362.44 | 0.56 | 0.15 | 367.69 | 367.69 | 358.52 | 1113786 |
| 1776378900 | 361.88 | 3.79 | 1.06 | 362.58 | 365.45 | 360.36 | 1340813 |
| 1776292500 | 358.09 | 4.09 | 1.16 | 357.63 | 359.8 | 355.12 | 1128024 |
| 1776206100 | 354 | -2.35 | -0.66 | 356.06 | 360.58 | 353.435 | 999671 |
| 1776119700 | 356.35 | 13.2 | 3.85 | 343.57 | 358.2499 | 343.57 | 1529451 |
| 1775860500 | 343.15 | -6.73 | -1.92 | 349.32 | 349.88 | 342.08 | 1170035 |
| 1775774100 | 349.88 | -5.97 | -1.68 | 353.26 | 354.725 | 345.68 | 1338313 |
| 1775687700 | 355.85 | -2.98 | -0.83 | 359.84 | 362.47 | 355.2001 | 812620 |
| 1775601300 | 358.83 | -1.36 | -0.38 | 359.64 | 361.75 | 357.445 | 762213 |
| 1775514900 | 360.19 | 2.31 | 0.65 | 357.06 | 360.57 | 353.67 | 907760 |
| 1775169300 | 357.88 | 2.01 | 0.56 | 360.11 | 363.44 | 354.51 | 1087560 |
| 1775082900 | 355.87 | 2.01 | 0.57 | 351.465 | 356.47 | 347.5433 | 1344430 |
| 1774996500 | 353.86 | 1.91 | 0.54 | 352.52 | 355.535 | 343.28 | 1039249 |
| 1774910100 | 351.955 | 7.53 | 2.19 | 345.74 | 354.03 | 341.43 | 1299358 |
| 1774650900 | 344.42 | -6.65 | -1.89 | 349.89 | 351.59 | 343.87 | 1246645 |
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.
