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 | -77.14 | -11.1798721721 | 689.99 | 691.01 | 550.03 | 876202 | 597.80385215 | CS |
| 4 | -103.95 | -14.501953125 | 716.8 | 739.25 | 550.03 | 974574 | 660.95572551 | CS |
| 12 | 74.36 | 13.8089843823 | 538.49 | 748.89 | 486.01 | 850237 | 645.41717803 | CS |
| 26 | 92.92 | 17.8716365665 | 519.93 | 748.89 | 412.08 | 755106 | 574.18430748 | CS |
| 52 | 368.3 | 150.60314864 | 244.55 | 748.89 | 242.42 | 692165 | 477.22617964 | CS |
| 156 | 496.54 | 426.910841716 | 116.31 | 748.89 | 114.83 | 571175 | 315.11984875 | CS |
| 260 | 518.89 | 552.245636441 | 93.96 | 748.89 | 74.57 | 424169 | 274.49875057 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 611.01 | 28.77 | 4.94 | 585.97 | 617.99 | 583.01 | 655796 |
| 1781217600 | 582.24 | 1.99 | 0.34 | 593.89 | 607.9999 | 573.28 | 546789 |
| 1781131200 | 580.25 | -5.75 | -0.98 | 582.5 | 616.5 | 563.23 | 1152929 |
| 1781044800 | 586 | -37.71 | -6.05 | 638.33 | 638.33 | 550.03 | 1019729 |
| 1780958400 | 623.71 | 2.46 | 0.40 | 646.44 | 658 | 620.03 | 743076 |
| 1780699200 | 621.25 | -93.53 | -13.09 | 689.99 | 691.01 | 620.48 | 918487 |
| 1780612800 | 714.78 | -10.22 | -1.41 | 686.71 | 724.56 | 640.51 | 833057 |
| 1780526400 | 725 | 23.89 | 3.41 | 709.76 | 732.63 | 685.01 | 793722 |
| 1780440000 | 701.11 | 78.75 | 12.65 | 638.17999 | 704.99 | 632 | 1076653 |
| 1780353600 | 622.36 | -31.8 | -4.86 | 627.89599 | 650.72 | 614.41999 | 1048516 |
| 1780094400 | 654.16 | -13.79 | -2.06 | 668 | 672.745 | 625.67999 | 3472901 |
| 1780008000 | 667.95 | -18.95 | -2.76 | 693 | 694.91 | 649.57 | 661833 |
| 1779921600 | 686.9 | 6.13 | 0.90 | 683 | 696.44 | 653 | 626022 |
| 1779835200 | 680.77 | -23.09 | -3.28 | 720 | 720.99 | 673 | 722244 |
| 1779489600 | 703.86 | 0.59 | 0.08 | 711.91 | 716.99 | 695.57 | 484931 |
| 1779403200 | 703.27 | 41.06 | 6.20 | 666.52 | 703.4 | 660.23 | 619060 |
| 1779316800 | 662.21 | -15.54 | -2.29 | 689.4 | 705 | 655.47 | 846968 |
| 1779230400 | 677.75 | -22.51 | -3.21 | 673.6 | 693.06 | 643.95 | 770904 |
| 1779144000 | 700.26 | -21.78 | -3.02 | 717 | 720 | 654 | 1261005 |
| 1778884800 | 722.04 | -24.43 | -3.27 | 716.8 | 739.25 | 692.18 | 918071 |
| 1778798400 | 746.47 | 50.4 | 7.24 | 689.01 | 748.89 | 681.51 | 841730 |
| 1778712000 | 696.07 | 61.59 | 9.71 | 652.2 | 708.085 | 640 | 1060766 |
| 1778625600 | 634.48 | -15.05 | -2.32 | 638.78 | 638.78 | 605.04999 | 842128 |
| 1778539200 | 649.53 | 28.25 | 4.55 | 619.41 | 666.57 | 618.625 | 981539 |
| 1778280000 | 621.28 | -4.84 | -0.77 | 643.15 | 645.99 | 607.86 | 763859 |
| 1778193600 | 626.12 | -52.97 | -7.80 | 675.99 | 675.995 | 613.03 | 1406749 |
| 1778107200 | 679.09 | 18.77 | 2.84 | 680.97 | 683.69 | 640.26 | 1089036 |
| 1778020800 | 660.32 | -57.48 | -8.01 | 642.99 | 703.16 | 639.845 | 1846037 |
| 1777934400 | 717.8 | 11.27 | 1.60 | 718.78 | 729.91 | 697.42 | 1082217 |
| 1777675200 | 706.53 | 23.06 | 3.37 | 680 | 714.04 | 670.52 | 477674 |
| 1777588800 | 683.47 | 40.01 | 6.22 | 664.5 | 687.62 | 645.47 | 601671 |
| 1777502400 | 643.46 | 5.72 | 0.90 | 646.79999 | 654.535 | 631 | 484382 |
| 1777416000 | 637.74 | -47.02 | -6.87 | 660 | 667.35 | 625 | 930950 |
| 1777329600 | 684.76 | -35.43 | -4.92 | 720 | 733 | 670.26 | 761646 |
| 1777070400 | 720.19 | 30.73 | 4.46 | 696 | 734.79 | 691.12 | 679566 |
| 1776984000 | 689.46 | -0.6 | -0.09 | 691.41 | 721.18 | 681.0001 | 634697 |
| 1776897600 | 690.06 | -5.46 | -0.79 | 702.8 | 715.67 | 678.31 | 469982 |
| 1776811200 | 695.52 | -4.49 | -0.64 | 718.77 | 732.12 | 690.02 | 582987 |
| 1776724800 | 700.01 | 10.12 | 1.47 | 694.75 | 701.61 | 677.68 | 483142 |
| 1776465600 | 689.89 | 17.25 | 2.56 | 685.18 | 703.94 | 676.83 | 566234 |
| 1776379200 | 672.64 | -13.17 | -1.92 | 664 | 677.5699 | 647.5 | 754303 |
| 1776292800 | 685.81 | 4.13 | 0.61 | 681.745 | 700.49 | 666.54 | 555103 |
| 1776206400 | 681.68 | -8.21 | -1.19 | 701.68 | 708.2 | 675.87 | 728316 |
| 1776120000 | 689.89 | 27.76 | 4.19 | 662.5 | 694.88 | 648.65 | 668230 |
| 1775860800 | 662.13 | 43.87 | 7.10 | 632.95 | 679.565 | 617.29999 | 1073711 |
| 1775774400 | 618.26 | 8.08 | 1.32 | 613.04 | 634.58989 | 604.95 | 864541 |
| 1775688000 | 610.17999 | 52.46 | 9.41 | 599.99 | 626.65 | 593 | 950777 |
| 1775601600 | 557.72 | 3.37 | 0.61 | 553.6 | 569.99 | 550 | 436865 |
| 1775515200 | 554.35 | -3.62 | -0.65 | 556.19 | 574.415 | 543.79 | 368518 |
| 1775169600 | 557.97 | 22.99 | 4.30 | 505.64 | 562.26 | 502.01 | 506157 |
| 1775083200 | 534.98 | 13.46 | 2.58 | 531.46 | 548.9923 | 523.19 | 598326 |
| 1774996800 | 521.52 | 29.64 | 6.03 | 503.2 | 524.5794 | 486.01 | 928186 |
| 1774910400 | 491.88 | -60.09 | -10.89 | 558.87 | 560.75 | 490.3401 | 792846 |
| 1774651200 | 551.97 | 2.27 | 0.41 | 544.08 | 565.0728 | 539.96 | 529710 |
| 1774564800 | 549.7 | -62.33 | -10.18 | 592.34 | 595.5 | 548.14 | 606005 |
| 1774478400 | 612.03 | 11.12 | 1.85 | 607.01 | 630.91999 | 594.88 | 783179 |
| 1774392000 | 600.91 | 54.44 | 9.96 | 540.51 | 605.08 | 540.51 | 1199796 |
| 1774305600 | 546.47 | 40.2 | 7.94 | 518.74 | 550.9479 | 505.25 | 814554 |
| 1774046400 | 506.27 | -34.48 | -6.38 | 538.49 | 539.55999 | 495.18 | 1050713 |
| 1773960000 | 540.75 | 40.32 | 8.06 | 487.93 | 542.54999 | 485 | 602936 |
| 1773873600 | 500.43 | 0.41 | 0.08 | 506.8 | 514.85 | 495 | 602190 |
| 1773787200 | 500.02 | -12.8 | -2.50 | 507 | 512.44 | 486.01 | 549661 |
| 1773700800 | 512.82 | 10.68 | 2.13 | 517.65 | 531.89 | 510 | 490232 |
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.
