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 | -16.76 | -4.00611913185 | 418.36 | 422.62 | 398.41 | 733951 | 407.51553532 | CS |
| 4 | -8.4 | -2.0487804878 | 410 | 427.135 | 398.41 | 739207 | 411.80759499 | CS |
| 12 | 38.93 | 10.7342763394 | 362.67 | 459.9999 | 331.74 | 938522 | 403.31229636 | CS |
| 26 | 74.48 | 22.7684030325 | 327.12 | 459.9999 | 318.225 | 1115280 | 384.00918826 | CS |
| 52 | -105.29 | -20.7717650772 | 506.89 | 574.76 | 318.225 | 993215 | 405.12143257 | CS |
| 156 | 35.35 | 9.65187713311 | 366.25 | 574.76 | 318.225 | 845474 | 422.77407601 | CS |
| 260 | 109.44 | 37.4589266156 | 292.16 | 574.76 | 124.05 | 878367 | 361.23458 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 401.6 | -9.07 | -2.21 | 411 | 414.32 | 398.41 | 1087347 |
| 1738798500 | 410.67 | 1.48 | 0.36 | 409 | 413.42 | 408.11 | 516737 |
| 1738712100 | 409.19 | 1.05 | 0.26 | 405.44 | 412.995 | 405.44 | 719491 |
| 1738625700 | 408.14 | -4.01 | -0.97 | 402.17 | 414.44 | 402.17 | 658697 |
| 1738366500 | 412.15 | -6.38 | -1.52 | 418.36 | 422.62 | 409.44 | 687483 |
| 1738280100 | 418.53 | 7.87 | 1.92 | 414.63 | 421.59 | 414.1 | 554541 |
| 1738193700 | 410.66 | -2.58 | -0.62 | 415 | 418.51 | 408.06 | 606181 |
| 1738107300 | 413.24 | -1.76 | -0.42 | 416.79 | 421.69 | 413 | 550507 |
| 1738020900 | 415 | -2.83 | -0.68 | 415.29 | 427.135 | 413.815 | 749116 |
| 1737761700 | 417.83 | -0.61 | -0.15 | 417.75 | 424.53 | 414.08 | 668272 |
| 1737675300 | 418.44 | 0 | 0.00 | 418.44 | 418.44 | 418.44 | 0 |
| 1737588900 | 418.44 | -3.72 | -0.88 | 420.57 | 420.57 | 413 | 935158 |
| 1737502500 | 422.16 | 17.15 | 4.23 | 411.27 | 424.285 | 409.99 | 1113058 |
| 1737156900 | 405.01 | -8.32 | -2.01 | 414.07 | 419.34 | 404.345 | 755710 |
| 1737070500 | 413.33 | 5.95 | 1.46 | 409 | 416.84 | 406.205 | 689998 |
| 1736984100 | 407.38 | 3.32 | 0.82 | 410.3 | 412.33 | 405.27 | 596406 |
| 1736897700 | 404.06 | 0.12 | 0.03 | 408.89 | 409.9999 | 401.83 | 688095 |
| 1736811300 | 403.94 | -14.29 | -3.42 | 414.86 | 414.86 | 401.8 | 787739 |
| 1736552100 | 418.23 | 3.09 | 0.74 | 410 | 425.98 | 409.6913 | 941188 |
| 1736379300 | 415.14 | -13.13 | -3.07 | 425 | 427.34 | 411.5301 | 776924 |
| 1736292900 | 428.27 | -3.03 | -0.70 | 449.75 | 459.9999 | 427.788 | 1817573 |
| 1736206500 | 431.3 | -0.05 | -0.01 | 430.78 | 441 | 428.92 | 678567 |
| 1735947300 | 431.35 | 2.19 | 0.51 | 432.15 | 432.96 | 426 | 545235 |
| 1735860900 | 429.16 | -5.77 | -1.33 | 435.66 | 443.495 | 425 | 713952 |
| 1735688100 | 434.93 | -0.47 | -0.11 | 439.82 | 441 | 433.86 | 475217 |
| 1735601700 | 435.4 | -6.75 | -1.53 | 433.85 | 441.175 | 431.15 | 893924 |
| 1735342500 | 442.15 | -4.06 | -0.91 | 445.07 | 444.42 | 437.24 | 490293 |
| 1735256100 | 446.21 | 10.9 | 2.50 | 434.65 | 446.54 | 432.98 | 739953 |
| 1735077840 | 435.31 | 6.17 | 1.44 | 428.26 | 435.42 | 425.15 | 345821 |
| 1734996900 | 429.14 | -0.87 | -0.20 | 430.06 | 431.171 | 421.93 | 650662 |
| 1734737700 | 430.01 | 4.49 | 1.06 | 424 | 433 | 421.93 | 1447038 |
| 1734651300 | 425.52 | 8.92 | 2.14 | 420.04 | 427.75 | 419.78 | 741398 |
| 1734564900 | 416.6 | -6.97 | -1.65 | 421.08 | 431.8 | 416.4 | 893995 |
| 1734478500 | 423.57 | -1.22 | -0.29 | 425.17 | 432.5899 | 419.3301 | 755445 |
| 1734392100 | 424.79 | 0.68 | 0.16 | 421.07 | 430.74 | 417.84 | 942199 |
| 1734132900 | 424.11 | 0.2 | 0.05 | 423.91 | 425.56 | 419.97 | 655516 |
| 1734046500 | 423.91 | -6.18 | -1.44 | 432.1 | 434.38 | 423.79 | 631318 |
| 1733960100 | 430.09 | 18.17 | 4.41 | 410.01 | 433.86 | 409.51 | 1351307 |
| 1733873700 | 411.92 | -6.09 | -1.46 | 418.49 | 419 | 408.99 | 888960 |
| 1733787300 | 418.01 | -10.16 | -2.37 | 429.99 | 431.095 | 417.62 | 1181942 |
| 1733528100 | 428.17 | 35.3 | 8.99 | 428.25 | 447.67 | 424.82 | 3516870 |
| 1733441700 | 392.87 | -6.94 | -1.74 | 401.75 | 403.62 | 392.0701 | 1854390 |
| 1733355300 | 399.81 | 4.51 | 1.14 | 394.76 | 402.55 | 393.665 | 1015190 |
| 1733268900 | 395.3 | 1.24 | 0.31 | 393.65 | 396 | 389.1 | 1080213 |
| 1733182500 | 394.06 | 7.42 | 1.92 | 386 | 394.56 | 375.8 | 1214945 |
| 1732917840 | 386.64 | 11.39 | 3.04 | 377.66 | 388.37 | 374.5 | 723004 |
| 1732750500 | 375.25 | 14.78 | 4.10 | 365.88 | 379.73 | 365.38 | 1003295 |
| 1732664100 | 360.47 | -2.18 | -0.60 | 360 | 363.5 | 353.85 | 848538 |
| 1732577700 | 362.65 | 24.27 | 7.17 | 345.49 | 365.999 | 344.99 | 1854434 |
| 1732318500 | 338.38 | -0.4 | -0.12 | 338.78 | 345.85 | 338.03 | 901555 |
| 1732232100 | 338.78 | -4.48 | -1.31 | 339.24 | 339.84 | 331.74 | 1296140 |
| 1732145700 | 343.26 | 1.09 | 0.32 | 341.35 | 344.69 | 338.58 | 816676 |
| 1732059300 | 342.17 | -11.18 | -3.16 | 349.99 | 350.145 | 341.79 | 841871 |
| 1731972900 | 353.35 | -11.82 | -3.24 | 360.85 | 361.98 | 350.353 | 1405481 |
| 1731713700 | 365.17 | -17.6 | -4.60 | 362.67 | 378.085 | 361.6601 | 1421599 |
| 1731627300 | 382.77 | 0.03 | 0.01 | 383.99 | 385.93 | 380.79 | 695335 |
| 1731540900 | 382.74 | 2.95 | 0.78 | 381.38 | 385.45 | 378.9798 | 623935 |
| 1731454500 | 379.79 | -0.75 | -0.20 | 382.77 | 386.9899 | 379.51 | 670439 |
| 1731368100 | 380.54 | -4.72 | -1.23 | 386.65 | 390.81 | 379.93 | 972241 |
| 1731108900 | 385.26 | -8 | -2.03 | 392.45 | 394.49 | 384.94 | 681151 |
| 1731022500 | 393.26 | 5.73 | 1.48 | 389.64 | 395.93 | 388.4234 | 767562 |
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
