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 | 22.16 | 4.38811881188 | 505 | 527.51 | 498.315 | 383127 | 511.49419054 | CS |
| 4 | 64.16 | 13.8574514039 | 463 | 527.51 | 450 | 343513 | 481.57016973 | CS |
| 12 | 93.51 | 21.5634728468 | 433.65 | 532.3799 | 431.2942 | 402410 | 489.46537131 | CS |
| 26 | 160.42 | 43.7421606588 | 366.74 | 532.3799 | 319.49 | 381104 | 436.82218611 | CS |
| 52 | 307.22 | 139.683550059 | 219.94 | 532.3799 | 218.42 | 430250 | 383.65647314 | CS |
| 156 | 411.98 | 357.683625629 | 115.18 | 532.3799 | 95.64 | 367075 | 244.36138878 | CS |
| 260 | 440.39 | 507.537167224 | 86.77 | 532.3799 | 41.85 | 342890 | 187.89374069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 527.16 | 20.69 | 4.09 | 509.01 | 527.51 | 509.01 | 409864 |
| 1737157200 | 506.47 | -4.52 | -0.88 | 515.6 | 515.6 | 502.7 | 375231 |
| 1737070800 | 510.99 | 8.97 | 1.79 | 507.07 | 516.53 | 504.89 | 313575 |
| 1736984400 | 502.02 | 9.11 | 1.85 | 505 | 509.57 | 498.315 | 444468 |
| 1736898000 | 492.91 | 25.13 | 5.37 | 473.8 | 494.405 | 471.3 | 407452 |
| 1736811600 | 467.78 | 0.74 | 0.16 | 459.91 | 469.845 | 457.0781 | 312368 |
| 1736552400 | 467.04 | -8.82 | -1.85 | 471.12 | 471.9 | 463.3933 | 351517 |
| 1736379600 | 475.86 | 5.68 | 1.21 | 469.38 | 475.98 | 462.08 | 360730 |
| 1736293200 | 470.18 | -8.95 | -1.87 | 480.01 | 480.85 | 456.35 | 429802 |
| 1736206800 | 479.13 | 5.48 | 1.16 | 483.39 | 486.48 | 475 | 478915 |
| 1735947600 | 473.65 | 16.02 | 3.50 | 459.52 | 474.08 | 459.52 | 390067 |
| 1735861200 | 457.63 | 3.73 | 0.82 | 455.99 | 463.88 | 453.29 | 308528 |
| 1735688400 | 453.9 | -3.35 | -0.73 | 460.3 | 460.3 | 452.75 | 349778 |
| 1735602000 | 457.25 | -2.13 | -0.46 | 456.28 | 460.59 | 450 | 291883 |
| 1735342800 | 459.38 | -7.2 | -1.54 | 462.6 | 464.125 | 454.52 | 177578 |
| 1735256400 | 466.58 | 3.09 | 0.67 | 463 | 466.77 | 460.2601 | 144938 |
| 1735077840 | 463.49 | 0.23 | 0.05 | 464.34 | 466.5 | 461.21 | 134891 |
| 1734997200 | 463.26 | -2.56 | -0.55 | 464.31 | 465 | 457.4501 | 192002 |
| 1734738000 | 465.82 | 1.52 | 0.33 | 458.61 | 470.95 | 454.74 | 867551 |
| 1734651600 | 464.3 | -0.12 | -0.03 | 470.18 | 477.21 | 461.655 | 308321 |
| 1734565200 | 464.42 | -12.48 | -2.62 | 479.9 | 484.905 | 464.245 | 554889 |
| 1734478800 | 476.9 | -7.65 | -1.58 | 477.53 | 481.78 | 470.54 | 439984 |
| 1734392400 | 484.55 | 5.27 | 1.10 | 478.74 | 487.265 | 477 | 343784 |
| 1734133200 | 479.28 | -0.97 | -0.20 | 479.74 | 484.63 | 476.59 | 266115 |
| 1734046800 | 480.25 | -0.71 | -0.15 | 481.99 | 484.54 | 476.825 | 249533 |
| 1733960400 | 480.96 | 6.65 | 1.40 | 482.34 | 483 | 476.7401 | 319208 |
| 1733874000 | 474.31 | -4.28 | -0.89 | 482.59 | 485.31 | 473.6506 | 349334 |
| 1733787600 | 478.59 | -30.44 | -5.98 | 505.88 | 509.03 | 468.55 | 556668 |
| 1733528400 | 509.03 | -4.49 | -0.87 | 513.75 | 514.97 | 504.35 | 313286 |
| 1733442000 | 513.52 | -1.19 | -0.23 | 514 | 518.1 | 508.24 | 323221 |
| 1733355600 | 514.71 | 5.12 | 1.00 | 510.85 | 514.87 | 507.38 | 336627 |
| 1733269200 | 509.59 | 4.5 | 0.89 | 507.24 | 510.7599 | 501.045 | 340759 |
| 1733182800 | 505.09 | -5.03 | -0.99 | 512.33 | 517.74 | 505.07 | 319093 |
| 1732917840 | 510.12 | 2.17 | 0.43 | 514.07 | 519.7201 | 509.97 | 177411 |
| 1732750800 | 507.95 | -6.83 | -1.33 | 520 | 522.49 | 505.27 | 391217 |
| 1732664400 | 514.78 | 3.79 | 0.74 | 511.48 | 522.73749 | 508.745 | 451861 |
| 1732578000 | 510.99 | 6.07 | 1.20 | 507.91 | 513.15 | 503.04 | 645309 |
| 1732318800 | 504.92 | -22.03 | -4.18 | 522.82 | 528.41 | 497.88 | 660305 |
| 1732232400 | 526.95 | 11.13 | 2.16 | 520 | 532.3799 | 518.5 | 398125 |
| 1732146000 | 515.82 | 1.82 | 0.35 | 517 | 520.95 | 508.76 | 436987 |
| 1732059600 | 514 | 13.15 | 2.63 | 501.65 | 514.2399 | 495.4201 | 448009 |
| 1731973200 | 500.85 | 1.99 | 0.40 | 501.36 | 505.81 | 497.25 | 402061 |
| 1731714000 | 498.86 | 0.75 | 0.15 | 499.31 | 504.64 | 495.7636 | 436763 |
| 1731627600 | 498.11 | -2.25 | -0.45 | 500.38 | 502.4999 | 492.795 | 556659 |
| 1731541200 | 500.36 | -13.72 | -2.67 | 515 | 517 | 498.605 | 454773 |
| 1731454800 | 514.08 | -6.36 | -1.22 | 521.61 | 524.5 | 510.8892 | 472072 |
| 1731368400 | 520.44 | 6.29 | 1.22 | 521.78 | 525.3065 | 516.3401 | 634281 |
| 1731109200 | 514.15 | 9.8 | 1.94 | 507.87 | 519.0999 | 506.0005 | 593433 |
| 1731022800 | 504.35 | 2.47 | 0.49 | 503 | 509.46 | 501.601 | 796566 |
| 1730936400 | 501.88 | 26.1 | 5.49 | 480.43 | 504.53 | 480.43 | 606419 |
| 1730850000 | 475.78 | 14.28 | 3.09 | 462.13 | 476.5 | 462.13 | 357329 |
| 1730763600 | 461.5 | 8.29 | 1.83 | 453 | 468.59 | 450.6739 | 393841 |
| 1730500800 | 453.21 | 7.14 | 1.60 | 456 | 461.8699 | 451.515 | 523314 |
| 1730414400 | 446.07 | 14.3 | 3.31 | 439.12 | 456.76 | 436.41 | 545676 |
| 1730328000 | 431.77 | -5.02 | -1.15 | 431.99 | 438.56 | 431.2942 | 369796 |
| 1730241600 | 436.79 | 5.23 | 1.21 | 430 | 436.95 | 427.82 | 355043 |
| 1730155200 | 431.56 | 2.98 | 0.70 | 432.12 | 434.2299 | 429.46 | 359442 |
| 1729896000 | 428.58 | -17.53 | -3.93 | 443.91 | 445 | 422.16 | 502912 |
| 1729809600 | 446.11 | 0.49 | 0.11 | 445.96 | 447.5 | 441.6 | 265354 |
| 1729723200 | 445.62 | -2.32 | -0.52 | 445.35 | 449.68 | 442.07 | 172683 |
| 1729636800 | 447.94 | -7.16 | -1.57 | 450 | 454.11 | 445.03 | 244973 |
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
