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 | -6.79 | -0.771994451645 | 879.54 | 889.74 | 866.75 | 10091 | 879.35061986 | CS |
| 4 | -69.25 | -7.35138004246 | 942 | 974 | 855.085 | 16650 | 904.79179686 | CS |
| 12 | 67.68 | 8.40672239681 | 805.07 | 974 | 770.06 | 14187 | 887.12634503 | CS |
| 26 | 174.84 | 25.0519407947 | 697.91 | 974 | 683 | 14492 | 818.02494693 | CS |
| 52 | 181.36 | 26.2312153777 | 691.39 | 974 | 663.465 | 15136 | 768.67448679 | CS |
| 156 | 282.63 | 47.8936487494 | 590.12 | 974 | 522.97 | 16946 | 648.08171919 | CS |
| 260 | 234.35 | 36.7089598997 | 638.4 | 974 | 267.89 | 21236 | 564.89924079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 878.97 | -8.14 | -0.92 | 878.59 | 885 | 871 | 13380 |
| 1735256400 | 887.11 | 0.93 | 0.10 | 876.16 | 889.74 | 876.16 | 8312 |
| 1735077840 | 886.18 | 13.94 | 1.60 | 872.24 | 886.18 | 869.865 | 5263 |
| 1734997200 | 872.24 | -5.59 | -0.64 | 879.54 | 884.88 | 866.75 | 13409 |
| 1734738000 | 877.83 | 7.66 | 0.88 | 856.42 | 886.795 | 855.73 | 62039 |
| 1734651600 | 870.17 | 9.97 | 1.16 | 864.37 | 879 | 856.22 | 20252 |
| 1734565200 | 860.2 | -34.5 | -3.86 | 903 | 907.329 | 855.085 | 27903 |
| 1734478800 | 894.7 | -19.38 | -2.12 | 905.64 | 913.68 | 886.28 | 20536 |
| 1734392400 | 914.08 | 13.23 | 1.47 | 903.28 | 915.29 | 898.98 | 17144 |
| 1734133200 | 900.85 | -21.27 | -2.31 | 923.3 | 923.3 | 900.85 | 10710 |
| 1734046800 | 922.12 | -32.81 | -3.44 | 954.05 | 954.61 | 922.12 | 18874 |
| 1733960400 | 954.93 | 10.29 | 1.09 | 959 | 974 | 954.93 | 19610 |
| 1733874000 | 944.64 | -6.1 | -0.64 | 956 | 960.95 | 944.3 | 12614 |
| 1733787600 | 950.74 | 9.42 | 1.00 | 948 | 959 | 941.2 | 14891 |
| 1733528400 | 941.32 | -3.32 | -0.35 | 955.57 | 955.57 | 940.99 | 10055 |
| 1733442000 | 944.64 | -7.92 | -0.83 | 954.02 | 954.02 | 943.195 | 9806 |
| 1733355600 | 952.56 | 6.1 | 0.64 | 954.59 | 960 | 942.01 | 10837 |
| 1733269200 | 946.46 | -8.56 | -0.90 | 953.2 | 960.16 | 937.41 | 9128 |
| 1733182800 | 955.02 | 23.9 | 2.57 | 942 | 955.66 | 930.15 | 11588 |
| 1732917840 | 931.12 | -5.46 | -0.58 | 947.4 | 949.29 | 930.71 | 10526 |
| 1732750800 | 936.58 | -21.42 | -2.24 | 961.03 | 968.18 | 936.4 | 14486 |
| 1732664400 | 958 | 13.9 | 1.47 | 944.54 | 959.11 | 934.325 | 14848 |
| 1732578000 | 944.1 | 18.28 | 1.97 | 932 | 960.1 | 932 | 16895 |
| 1732318800 | 925.82 | 7.77 | 0.85 | 912.28 | 925.82 | 912.28 | 12920 |
| 1732232400 | 918.05 | 11.36 | 1.25 | 916 | 918.83 | 908.1 | 10609 |
| 1732146000 | 906.69 | -12.32 | -1.34 | 910.85 | 910.85 | 898.61 | 8932 |
| 1732059600 | 919.01 | -5.82 | -0.63 | 912.3 | 919.01 | 903.9501 | 9925 |
| 1731973200 | 924.83 | -1.17 | -0.13 | 933 | 933.9 | 923.2 | 16589 |
| 1731714000 | 926 | -11.11 | -1.19 | 943.9 | 943.9 | 920 | 10484 |
| 1731627600 | 937.11 | -6.93 | -0.73 | 951.17 | 951.17 | 935.72 | 14311 |
| 1731541200 | 944.04 | -2.25 | -0.24 | 956.36 | 956.36 | 940.78 | 14247 |
| 1731454800 | 946.29 | -13.92 | -1.45 | 953 | 954.02 | 945.46 | 14220 |
| 1731368400 | 960.21 | -0.15 | -0.02 | 971 | 972.125 | 959.42 | 21135 |
| 1731109200 | 960.36 | 44.79 | 4.89 | 922.88 | 960.36 | 919.67 | 22377 |
| 1731022800 | 915.57 | -41.78 | -4.36 | 959.98 | 960 | 914.585 | 13470 |
| 1730936400 | 957.35 | 97.14 | 11.29 | 897.7 | 965.6 | 897.7 | 29504 |
| 1730850000 | 860.21 | 15.95 | 1.89 | 840.07 | 860.7 | 832.11 | 10448 |
| 1730763600 | 844.26 | 2.38 | 0.28 | 839.41 | 847.8 | 839.41 | 14200 |
| 1730500800 | 841.88 | -1.42 | -0.17 | 845.01 | 860 | 839.125 | 11905 |
| 1730414400 | 843.3 | 1.87 | 0.22 | 843 | 847.145 | 825.1501 | 13725 |
| 1730328000 | 841.43 | 51.72 | 6.55 | 789.71 | 851.35 | 780.595 | 18258 |
| 1730241600 | 789.71 | 11.13 | 1.43 | 770.8 | 792.28 | 770.8 | 9090 |
| 1730155200 | 778.58 | 8.52 | 1.11 | 779.45 | 782.23 | 773.16 | 7558 |
| 1729896000 | 770.06 | -1.1 | -0.14 | 778.28 | 778.36 | 770.06 | 7568 |
| 1729809600 | 771.16 | -9.09 | -1.17 | 777.22 | 783 | 771.16 | 15022 |
| 1729723200 | 780.25 | -5.63 | -0.72 | 778.9 | 780.25 | 773.93 | 13134 |
| 1729636800 | 785.88 | -6.13 | -0.77 | 789.5 | 789.5 | 785.755 | 7327 |
| 1729550400 | 792.01 | -20.17 | -2.48 | 815.4 | 815.4 | 792.01 | 11333 |
| 1729291200 | 812.18 | -11.32 | -1.37 | 830.56 | 830.56 | 812.18 | 9542 |
| 1729204800 | 823.5 | 7.82 | 0.96 | 819.88 | 825.335 | 805.44 | 11875 |
| 1729118400 | 815.68 | -4.88 | -0.59 | 826.77 | 829.25 | 813.77 | 16108 |
| 1729032000 | 820.56 | 11.34 | 1.40 | 810.25 | 826.52 | 810.25 | 12887 |
| 1728945600 | 809.22 | 13.52 | 1.70 | 798.67 | 809.22 | 796.48 | 7065 |
| 1728686400 | 795.7 | 0.76 | 0.10 | 798.18 | 804.68 | 783.575 | 13115 |
| 1728600000 | 794.94 | -19.25 | -2.36 | 804.01 | 804.01 | 791.73 | 12276 |
| 1728513600 | 814.19 | 8.55 | 1.06 | 803.16 | 820.95 | 803.16 | 8073 |
| 1728427200 | 805.64 | 9.78 | 1.23 | 800 | 810.44 | 790.81 | 10278 |
| 1728340800 | 795.86 | -14.33 | -1.77 | 805.07 | 805.07 | 795.05 | 10214 |
| 1728081600 | 810.19 | 13.57 | 1.70 | 809.16 | 810.19 | 800.05 | 10948 |
| 1727995200 | 796.62 | -9.27 | -1.15 | 799.27 | 805.715 | 795.79 | 9093 |
| 1727908800 | 805.89 | -1.71 | -0.21 | 809.28 | 810 | 805.89 | 6844 |
| 1727822400 | 807.6 | -14.12 | -1.72 | 815.01 | 819.68 | 805.24 | 8962 |
| 1727736000 | 821.72 | 6.68 | 0.82 | 816.98 | 821.72 | 810.12 | 12374 |
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
