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 | 0.985 | 0.208461196588 | 472.51 | 476.7 | 463 | 1124762 | 469.26611262 | CS |
| 4 | 35.515 | 8.10881775424 | 437.98 | 485.84 | 426.45 | 1317120 | 466.57699209 | CS |
| 12 | 69.335 | 17.155334521 | 404.16 | 485.84 | 400.64 | 1338959 | 447.59539581 | CS |
| 26 | 126.745 | 36.5522710887 | 346.75 | 485.84 | 343.9 | 1265499 | 418.23518713 | CS |
| 52 | 89.165 | 23.2001144849 | 384.33 | 485.84 | 340.2001 | 1403610 | 396.87029285 | CS |
| 156 | 80.245 | 20.4055944056 | 393.25 | 485.84 | 283.81 | 1568482 | 387.95981129 | CS |
| 260 | 301.495 | 175.287790698 | 172 | 485.84 | 106.14 | 1644785 | 339.20585027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 474.3 | 4.32 | 0.92 | 470.27 | 476.7 | 468.875 | 1488764 |
| 1739230800 | 469.98 | 4.38 | 0.94 | 470 | 471.88 | 464 | 1348690 |
| 1738971600 | 465.6 | 0.62 | 0.13 | 468.42 | 469.47 | 463 | 896426 |
| 1738885200 | 464.98 | -2.7 | -0.58 | 471.35 | 471.36 | 463.4627 | 804830 |
| 1738798800 | 467.68 | -4.59 | -0.97 | 472.51 | 473.99 | 464.71 | 1085101 |
| 1738712400 | 472.27 | 5.22 | 1.12 | 468.67 | 474.63 | 465 | 1045457 |
| 1738626000 | 467.05 | -9.51 | -2.00 | 464.15 | 469.67 | 459.14 | 1395943 |
| 1738366800 | 476.56 | -3.43 | -0.71 | 478.59 | 479.09 | 474.0625 | 1379499 |
| 1738280400 | 479.99 | 1.83 | 0.38 | 475 | 483.58 | 474.42 | 1114978 |
| 1738194000 | 478.16 | -1.83 | -0.38 | 481 | 482.84 | 477.325 | 976479 |
| 1738107600 | 479.99 | -4.16 | -0.86 | 482.41 | 485.84 | 476.32 | 1616881 |
| 1738021200 | 484.15 | 5.38 | 1.12 | 480 | 484.39 | 474.11 | 1408841 |
| 1737762000 | 478.77 | 19.02 | 4.14 | 474.46 | 479.48 | 473.515 | 1395980 |
| 1737675600 | 459.75 | 0 | 0.00 | 459.75 | 459.75 | 459.75 | 0 |
| 1737589200 | 459.75 | -3.4 | -0.73 | 464.6 | 464.6 | 458.57 | 1104370 |
| 1737502800 | 463.15 | 7.71 | 1.69 | 458.47 | 465.59 | 453.55 | 1729816 |
| 1737157200 | 455.44 | 16.33 | 3.72 | 453.2 | 457.2246 | 443.64 | 2315151 |
| 1737070800 | 439.11 | 10.23 | 2.39 | 431.89 | 439.87 | 428.51 | 1178990 |
| 1736984400 | 428.88 | -3.43 | -0.79 | 437.98 | 438 | 426.45 | 1421965 |
| 1736898000 | 432.31 | 2.4 | 0.56 | 430.7 | 433.44 | 427.3601 | 1222614 |
| 1736811600 | 429.91 | 21.34 | 5.22 | 407.11 | 432.27 | 406.08 | 1988742 |
| 1736552400 | 408.57 | -1.43 | -0.35 | 405.89 | 411.39 | 403.01 | 1699152 |
| 1736379600 | 410 | -3.27 | -0.79 | 411.08 | 411.97 | 408.21 | 878040 |
| 1736293200 | 413.27 | -4.73 | -1.13 | 420.77 | 420.77 | 412.345 | 1221834 |
| 1736206800 | 418 | -4.22 | -1.00 | 425.44 | 429.1 | 417.88 | 1071343 |
| 1735947600 | 422.22 | 4.04 | 0.97 | 419.83 | 422.94 | 416.68 | 873169 |
| 1735861200 | 418.18 | -5.52 | -1.30 | 426.08 | 428.84 | 417.88 | 1007889 |
| 1735688400 | 423.7 | -0.94 | -0.22 | 425.5 | 427.8 | 421.46 | 769138 |
| 1735602000 | 424.64 | -5.42 | -1.26 | 425.58 | 427.895 | 421.73 | 792343 |
| 1735342800 | 430.06 | -3.78 | -0.87 | 432.33 | 435.17 | 427.0901 | 735071 |
| 1735256400 | 433.84 | 1 | 0.23 | 432.76 | 435.45 | 430.21 | 444868 |
| 1735077840 | 432.84 | 0.46 | 0.11 | 430.61 | 433.59 | 428.71 | 383169 |
| 1734997200 | 432.38 | -0.11 | -0.03 | 432.63 | 432.63 | 427 | 1092762 |
| 1734738000 | 432.49 | 5.86 | 1.37 | 426.01 | 436.4975 | 425.74 | 2444757 |
| 1734651600 | 426.63 | 0.63 | 0.15 | 428.07 | 431.06 | 421.97 | 1756755 |
| 1734565200 | 426 | -17.59 | -3.97 | 445.75 | 445.75 | 424.51 | 1423760 |
| 1734478800 | 443.59 | 5.17 | 1.18 | 437 | 444.94 | 435 | 1353332 |
| 1734392400 | 438.42 | -2.02 | -0.46 | 440.33 | 441.4 | 436 | 967736 |
| 1734133200 | 440.44 | 0.96 | 0.22 | 440 | 442.12 | 437.0201 | 897723 |
| 1734046800 | 439.48 | -8.55 | -1.91 | 447.63 | 447.845 | 438.46 | 865435 |
| 1733960400 | 448.03 | 4.07 | 0.92 | 448.38 | 449.76 | 446.0822 | 1676384 |
| 1733874000 | 443.96 | -5.45 | -1.21 | 451.94 | 451.94 | 441 | 1214246 |
| 1733787600 | 449.41 | 5.41 | 1.22 | 444.8 | 453.2534 | 444.12 | 1209429 |
| 1733528400 | 444 | -4.12 | -0.92 | 446.5 | 448.96 | 442.97 | 1129540 |
| 1733442000 | 448.12 | -8.14 | -1.78 | 457.98 | 458.365 | 447.93 | 1159061 |
| 1733355600 | 456.26 | -2.99 | -0.65 | 459.89 | 462.23 | 453.3 | 1056383 |
| 1733269200 | 459.25 | -3.7 | -0.80 | 464.1 | 465.54 | 458.95 | 1166172 |
| 1733182800 | 462.95 | -2.95 | -0.63 | 463.7 | 464.3 | 458.85 | 1318388 |
| 1732917840 | 465.9 | -0.1 | -0.02 | 466 | 469.09 | 464.17 | 732230 |
| 1732750800 | 466 | 4.96 | 1.08 | 461.91 | 467.06 | 461.095 | 1258712 |
| 1732664400 | 461.04 | -1.65 | -0.36 | 456.96 | 463.3445 | 454.39 | 1747230 |
| 1732578000 | 462.69 | 16.04 | 3.59 | 448.82 | 469.39 | 446.7 | 3194205 |
| 1732318800 | 446.65 | 9.11 | 2.08 | 435.93 | 447.5 | 432.21 | 2199186 |
| 1732232400 | 437.54 | 32.58 | 8.05 | 412 | 442.05 | 410.9593 | 4148364 |
| 1732146000 | 404.96 | 4.87 | 1.22 | 404.16 | 408.94 | 400.64 | 1496479 |
| 1732059600 | 400.09 | -4.44 | -1.10 | 399.51 | 402.62 | 397.75 | 1076530 |
| 1731973200 | 404.53 | 5.58 | 1.40 | 396.21 | 406.98 | 396.14 | 1457347 |
| 1731714000 | 398.95 | 4.31 | 1.09 | 393.98 | 399.57 | 390 | 1167964 |
| 1731627600 | 394.64 | 5.19 | 1.33 | 391.94 | 395.52 | 387.79 | 1224879 |
| 1731541200 | 389.45 | -4.3 | -1.09 | 391.05 | 392.13 | 387.03 | 1475118 |
| 1731454800 | 393.75 | -8.9 | -2.21 | 402.19 | 402.19 | 393.12 | 1144135 |
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
