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 | 18.24 | 3.93519017928 | 463.51 | 481.75 | 455.06 | 1363632 | 469.47522287 | CS |
| 4 | 43.02 | 9.80557518291 | 438.73 | 491.805 | 430.81 | 1547002 | 462.83007182 | CS |
| 12 | 17.75 | 3.82543103448 | 464 | 491.805 | 377.85 | 1640989 | 435.78899078 | CS |
| 26 | -7.52 | -1.53698366955 | 489.27 | 519.88 | 377.85 | 1356358 | 454.16337823 | CS |
| 52 | 59.98 | 14.2210209356 | 421.77 | 519.88 | 377.85 | 1229066 | 450.70798559 | CS |
| 156 | 252.74 | 110.361992926 | 229.01 | 519.88 | 225.28 | 1328120 | 359.00121564 | CS |
| 260 | 234.45 | 94.8038819248 | 247.3 | 519.88 | 176.36 | 1561149 | 292.7407976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 480.33 | 8.57 | 1.82 | 474.615 | 481.01 | 472.8 | 1538410 |
| 1740008100 | 471.76 | 9.65 | 2.09 | 463.12 | 472.12 | 461.91 | 1511092 |
| 1739921700 | 462.11 | 3.11 | 0.68 | 455.06 | 465.12 | 455.06 | 1370548 |
| 1739576100 | 459 | -3.58 | -0.77 | 463.51 | 469.55 | 457.44 | 988598 |
| 1739489700 | 462.58 | 9.38 | 2.07 | 454.45 | 465.68 | 450.6 | 1349215 |
| 1739403300 | 453.2 | -2.02 | -0.44 | 451.02 | 455.6648 | 446 | 1113186 |
| 1739316900 | 455.22 | -14.75 | -3.14 | 459.51 | 468.19 | 452.49 | 1560974 |
| 1739230500 | 469.97 | 0.65 | 0.14 | 473.02 | 473.02 | 464.01 | 1757269 |
| 1738971300 | 469.32 | -11.84 | -2.46 | 483.08 | 483.08 | 468.7 | 1133099 |
| 1738884900 | 481.16 | -7.28 | -1.49 | 488.76 | 488.76 | 478.8101 | 1010486 |
| 1738798500 | 488.44 | 6.16 | 1.28 | 484.255 | 491.805 | 481.695 | 1554176 |
| 1738712100 | 482.28 | 11.91 | 2.53 | 468.04 | 482.74 | 468.04 | 1998015 |
| 1738625700 | 470.37 | 8.69 | 1.88 | 463.36 | 473.07 | 458.735 | 2093505 |
| 1738366500 | 461.68 | 23.28 | 5.31 | 454.17 | 472.04 | 447.2 | 3647299 |
| 1738280100 | 438.4 | -3.12 | -0.71 | 443.56 | 444.275 | 435 | 1125264 |
| 1738193700 | 441.52 | 0.84 | 0.19 | 437.74 | 442.915 | 430.81 | 1026035 |
| 1738107300 | 440.68 | -3.2 | -0.72 | 443.88 | 446.98 | 438.48 | 1155656 |
| 1738020900 | 443.88 | 4.26 | 0.97 | 436.72 | 447.72 | 436.705 | 1606287 |
| 1737761700 | 439.62 | 11.62 | 2.71 | 438.73 | 442.66 | 436.605 | 1644143 |
| 1737675300 | 428 | 0 | 0.00 | 428 | 428 | 428 | 0 |
| 1737588900 | 428 | 0.11 | 0.03 | 427.89 | 432.6 | 424.65 | 1192918 |
| 1737502500 | 427.89 | 5.89 | 1.40 | 429.06 | 430.53 | 423.49 | 1532613 |
| 1737156900 | 422 | 5.04 | 1.21 | 422.73 | 428.25 | 419.27 | 1771839 |
| 1737070500 | 416.96 | -7.3 | -1.72 | 423.41 | 424.5826 | 415.15 | 1226055 |
| 1736984100 | 424.26 | 12.6 | 3.06 | 414.53 | 425.49 | 416 | 1722120 |
| 1736897700 | 411.66 | -1.71 | -0.41 | 414.93 | 414.93 | 408.02 | 1376325 |
| 1736811300 | 413.37 | 3.81 | 0.93 | 408 | 416.55 | 397.245 | 1859567 |
| 1736552100 | 409.56 | -2.55 | -0.62 | 406.49 | 413.52 | 406.08 | 1667788 |
| 1736379300 | 412.11 | 3.79 | 0.93 | 410 | 412.35 | 407.24 | 1161730 |
| 1736292900 | 408.32 | 5.83 | 1.45 | 403.5 | 410.81 | 401.54 | 1646709 |
| 1736206500 | 402.49 | -4.62 | -1.13 | 401.31 | 404.74 | 400 | 2160239 |
| 1735947300 | 407.11 | 1.35 | 0.33 | 407.52 | 411.65 | 406.4 | 1073671 |
| 1735860900 | 405.76 | 3.06 | 0.76 | 404.59 | 409.5975 | 402.74 | 1296021 |
| 1735688100 | 402.7 | 3.35 | 0.84 | 399.63 | 404.99 | 399.63 | 1048119 |
| 1735601700 | 399.35 | -9.41 | -2.30 | 404.54 | 407.35 | 399.06 | 1453094 |
| 1735342500 | 408.76 | -1.89 | -0.46 | 406.99 | 410.98 | 404.49 | 1351796 |
| 1735256100 | 410.65 | 2.47 | 0.61 | 407.2 | 411.29 | 406.02 | 1191506 |
| 1735077840 | 408.18 | 2.91 | 0.72 | 403 | 410.48 | 401.27 | 1468557 |
| 1734996900 | 405.27 | 8 | 2.01 | 391.87 | 405.93 | 391.23 | 2180906 |
| 1734737700 | 397.27 | 0.63 | 0.16 | 395.72 | 401.2 | 386.99 | 6179960 |
| 1734651300 | 396.64 | -50.86 | -11.37 | 389.7231 | 404.04 | 382.7651 | 7890002 |
| 1734564900 | 447.5 | -21.74 | -4.63 | 470.05 | 470.99 | 445.87 | 1747866 |
| 1734478500 | 469.24 | 1.15 | 0.25 | 467.55 | 474.185 | 465.62 | 1284733 |
| 1734392100 | 468.09 | 4.36 | 0.94 | 463.37 | 470.08 | 462.19 | 1517897 |
| 1734132900 | 463.73 | -0.39 | -0.08 | 461.76 | 466.66 | 459.79 | 1085584 |
| 1734046500 | 464.12 | -4.17 | -0.89 | 464.3359 | 470.25 | 460.05 | 948528 |
| 1733960100 | 468.29 | -0.93 | -0.20 | 471.515 | 472.33 | 460.89 | 1030157 |
| 1733873700 | 469.22 | -4.76 | -1.00 | 475.7989 | 476.458 | 465.12 | 857737 |
| 1733787300 | 473.98 | 11.88 | 2.57 | 467.74 | 476.02 | 467.3001 | 1216802 |
| 1733528100 | 462.1 | 2.18 | 0.47 | 458.06 | 465.905 | 457 | 883741 |
| 1733441700 | 459.92 | -4.06 | -0.88 | 461.35 | 467.06 | 457.96 | 1181313 |
| 1733355300 | 463.98 | 7.01 | 1.53 | 454.6037 | 464.87 | 451.88 | 1190550 |
| 1733268900 | 456.97 | -8.76 | -1.88 | 467.065 | 467.45 | 455.01 | 1169598 |
| 1733182500 | 465.73 | -2.4 | -0.51 | 469 | 469 | 463.05 | 948164 |
| 1732917840 | 468.13 | 3.57 | 0.77 | 464 | 470.9299 | 462.33 | 757061 |
| 1732750500 | 464.56 | -2.51 | -0.54 | 464.81 | 470.4245 | 462.01 | 1004910 |
| 1732664100 | 467.07 | 5.36 | 1.16 | 464.36 | 467.96 | 459.07 | 1303189 |
| 1732577700 | 461.71 | 10.74 | 2.38 | 458.135 | 462.95 | 456.9701 | 2138243 |
| 1732318500 | 450.97 | 0.6 | 0.13 | 454.3 | 456.69 | 449.0401 | 1242397 |
| 1732232100 | 450.37 | -0.86 | -0.19 | 454.24 | 454.4 | 445 | 1500315 |
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
