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 | 27.22 | 5.09747373546 | 533.99 | 568.4355 | 526.7 | 2691480 | 552.72148701 | CS |
| 4 | -82.67 | -12.839348947 | 643.88 | 647.5 | 520.06 | 3181498 | 572.97941424 | CS |
| 12 | -15.9 | -2.75510734522 | 577.11 | 672.19 | 520.06 | 2689363 | 601.80494732 | CS |
| 26 | 63 | 12.6452700668 | 498.21 | 672.19 | 484.2 | 2309900 | 580.32660055 | CS |
| 52 | 161.44 | 40.3832203517 | 399.77 | 672.19 | 387.12 | 2269367 | 519.32765039 | CS |
| 156 | 215.95 | 62.5470659793 | 345.26 | 672.19 | 277.84 | 2329570 | 396.1745727 | CS |
| 260 | 424.85 | 311.564975066 | 136.36 | 672.19 | 132.12 | 2641101 | 344.94663326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 562.67999 | 5.34 | 0.96 | 551.79999 | 568.4355 | 551.79999 | 2529437 |
| 1742424000 | 557.34 | 5.56 | 1.01 | 549 | 563 | 544.6 | 2769740 |
| 1742337600 | 551.78 | 0.44 | 0.08 | 550 | 553.75 | 546.65 | 2640254 |
| 1742251200 | 551.34 | 9.93 | 1.83 | 541.23 | 557.16 | 540 | 2711045 |
| 1741992000 | 541.41 | 16.6 | 3.16 | 533.99 | 543.57 | 526.7 | 2806923 |
| 1741905600 | 524.80999 | -10.9 | -2.03 | 535.66999 | 538.14 | 520.05999 | 2527491 |
| 1741819200 | 535.71 | 4.28 | 0.81 | 544 | 545 | 528.59 | 3074411 |
| 1741732800 | 531.42999 | -0.23 | -0.04 | 533.71 | 539.99 | 524.2 | 4189439 |
| 1741646400 | 531.66 | -28.01 | -5.00 | 542.29999 | 546.465 | 523.1318 | 5267977 |
| 1741390800 | 559.66999 | -8 | -1.41 | 568.16999 | 568.16999 | 544.91 | 4069711 |
| 1741304400 | 567.66999 | -25.4 | -4.28 | 580.59 | 586.71 | 564.62 | 4339661 |
| 1741218000 | 593.07 | 11.93 | 2.05 | 582.09 | 597.12 | 576.78 | 2605326 |
| 1741131600 | 581.14 | -24.12 | -3.99 | 600.47 | 600.47 | 567.5701 | 4059980 |
| 1741045200 | 605.26 | -17.03 | -2.74 | 622.4 | 628.7834 | 598.321 | 3151562 |
| 1740786000 | 622.29 | 14.29 | 2.35 | 606.48 | 623.65 | 604.01 | 3333852 |
| 1740699600 | 608 | -9.77 | -1.58 | 617.54 | 625.23 | 607.30999 | 2394687 |
| 1740613200 | 617.77 | 2.86 | 0.47 | 616.66999 | 623.133 | 615.2 | 1999901 |
| 1740526800 | 614.91 | -11.23 | -1.79 | 628.53 | 631.32 | 606 | 2885504 |
| 1740440400 | 626.14 | 0.54 | 0.09 | 630 | 637.29999 | 614.79999 | 3273273 |
| 1740181200 | 625.6 | -16.66 | -2.59 | 643.88 | 647.5 | 623.43499 | 2999784 |
| 1740094800 | 642.26 | -25.89 | -3.87 | 668.03 | 670.28 | 631.655 | 3927354 |
| 1740008400 | 668.15 | -4.04 | -0.60 | 669.08 | 671.04 | 663.28 | 1953562 |
| 1739922000 | 672.19 | 11.64 | 1.76 | 662.59 | 672.19 | 661.02 | 2350279 |
| 1739576400 | 660.54999 | 11.6 | 1.79 | 650.7 | 663.2599 | 650.32 | 2235712 |
| 1739490000 | 648.95 | -0.05 | -0.01 | 651.83 | 653.04999 | 640.5101 | 2030283 |
| 1739403600 | 649 | 1.76 | 0.27 | 643.76 | 650.47 | 639.105 | 2295519 |
| 1739317200 | 647.24 | -3.29 | -0.51 | 646.78 | 649.035 | 643.599 | 2711472 |
| 1739230800 | 650.53 | -5.37 | -0.82 | 659.85 | 662.49 | 644.25 | 2351501 |
| 1738971600 | 655.9 | -2.32 | -0.35 | 661.91 | 663.87 | 653.16 | 2615013 |
| 1738885200 | 658.22 | 12.77 | 1.98 | 650 | 658.85 | 648.9401 | 2438754 |
| 1738798800 | 645.45 | 11.27 | 1.78 | 638 | 646.4094 | 635.53 | 1907575 |
| 1738712400 | 634.17999 | 1.81 | 0.29 | 632.5 | 637.665 | 629.09 | 1742982 |
| 1738626000 | 632.37 | -8.03 | -1.25 | 626 | 638.48 | 622.48 | 2099987 |
| 1738366800 | 640.4 | -5.3 | -0.82 | 650 | 650 | 637.44 | 1959539 |
| 1738280400 | 645.7 | 8.32 | 1.31 | 644.49 | 649.52 | 641 | 1802350 |
| 1738194000 | 637.38 | -0.42 | -0.07 | 638.45 | 649 | 636.41 | 1914459 |
| 1738107600 | 637.79999 | 4.52 | 0.71 | 632.2 | 639.08 | 631.80999 | 2331507 |
| 1738021200 | 633.28 | -3.62 | -0.57 | 625 | 635.705 | 624.46 | 3295902 |
| 1737762000 | 636.9 | 4.17 | 0.66 | 630 | 640.6 | 628.95989 | 3143917 |
| 1737675600 | 632.73 | 0 | 0.00 | 632.73 | 632.73 | 632.73 | 0 |
| 1737589200 | 632.73 | -2.01 | -0.32 | 633.5 | 635.6 | 629.7073 | 2588267 |
| 1737502800 | 634.74 | 8.8 | 1.41 | 613 | 635.42999 | 609 | 4700110 |
| 1737157200 | 625.94 | 12.95 | 2.11 | 617.80999 | 627 | 613 | 3404194 |
| 1737070800 | 612.99 | 7.07 | 1.17 | 608.66999 | 616.84 | 606 | 3224299 |
| 1736984400 | 605.91999 | 34.39 | 6.02 | 597.04 | 609.41 | 593 | 5118026 |
| 1736898000 | 571.53 | 8.58 | 1.52 | 569.25 | 573.59 | 565.2 | 2217534 |
| 1736811600 | 562.95 | 2.95 | 0.53 | 558.64 | 566.1934 | 556.76 | 1860873 |
| 1736552400 | 560 | -20.02 | -3.45 | 577.91 | 577.91 | 558.01 | 2816915 |
| 1736379600 | 580.02 | -0.1 | -0.02 | 581.04 | 581.33 | 572.66999 | 1512376 |
| 1736293200 | 580.12 | -3.27 | -0.56 | 587.11 | 588.28 | 568.4 | 2021316 |
| 1736206800 | 583.39 | 3.26 | 0.56 | 584.47 | 593.65 | 579.815 | 2254310 |
| 1735947600 | 580.13 | 5.16 | 0.90 | 580.9 | 582.14 | 571.7301 | 1422281 |
| 1735861200 | 574.97 | 2.35 | 0.41 | 579.30999 | 584.30999 | 569.74 | 2230181 |
| 1735688400 | 572.62 | -0.93 | -0.16 | 575.07 | 576.91999 | 570.395 | 1055766 |
| 1735602000 | 573.54999 | -2.63 | -0.46 | 567.45 | 576.0199 | 565.1 | 1264930 |
| 1735342800 | 576.17999 | -5.05 | -0.87 | 577.11 | 581.95989 | 571.35 | 1485975 |
| 1735256400 | 581.23 | -1.56 | -0.27 | 579.66 | 582.59 | 577.5 | 1095561 |
| 1735077840 | 582.79 | 12.01 | 2.10 | 573 | 582.79 | 571.36 | 913409 |
| 1734997200 | 570.78 | 4.68 | 0.83 | 568 | 571.64 | 561.79999 | 1518235 |
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
