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 | 10.23 | 3.31314570716 | 308.77 | 347.99 | 303.93 | 1257866 | 312.17206697 | CS |
| 4 | 15.18 | 4.99637943519 | 303.82 | 347.99 | 289.98 | 1286728 | 305.5809312 | CS |
| 12 | -41 | -11.3888888889 | 360 | 368.405 | 289.98 | 1409722 | 324.01983692 | CS |
| 26 | -4.18 | -1.29339686862 | 323.18 | 417.14 | 289.98 | 1297163 | 353.88025805 | CS |
| 52 | 30.41 | 10.5374406598 | 288.59 | 417.14 | 278.68 | 1223298 | 336.9931382 | CS |
| 156 | 84.7 | 36.1502347418 | 234.3 | 417.14 | 164.47 | 1379912 | 267.55650719 | CS |
| 260 | 170.97 | 115.496858745 | 148.03 | 417.14 | 58.38 | 1564937 | 215.65018954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 318.47 | 8.02 | 2.58 | 312.20999 | 319.70999 | 312.08999 | 1841015 |
| 1737157200 | 310.45 | 1.01 | 0.33 | 310.89999 | 312.91 | 308.49 | 1206071 |
| 1737070800 | 309.44 | 3.19 | 1.04 | 306.02 | 310.7343 | 304.06 | 766352 |
| 1736984400 | 306.25 | 0.46 | 0.15 | 308.77 | 310 | 303.93 | 1235267 |
| 1736898000 | 305.79 | -2.39 | -0.78 | 306 | 307.39999 | 300.16 | 1055396 |
| 1736811600 | 308.18 | 5.36 | 1.77 | 302.72 | 308.45999 | 301.64 | 1415637 |
| 1736552400 | 302.82 | -8.43 | -2.71 | 309 | 314.47 | 300.51 | 2417429 |
| 1736379600 | 311.25 | 3.04 | 0.99 | 308.05 | 314.5 | 303.81 | 1994355 |
| 1736293200 | 308.20999 | 11.29 | 3.80 | 300.52 | 308.77999 | 298.97 | 1724644 |
| 1736206800 | 296.92 | 0.22 | 0.07 | 297.72 | 301.97 | 296.01 | 1440875 |
| 1735947600 | 296.7 | -1.05 | -0.35 | 297.75 | 298.27999 | 289.98 | 1259785 |
| 1735861200 | 297.75 | -2.4 | -0.80 | 302.89 | 303.86 | 297.33 | 962794 |
| 1735688400 | 300.14999 | 1.73 | 0.58 | 299.87 | 302.18 | 298.14999 | 647773 |
| 1735602000 | 298.42 | -4.1 | -1.36 | 300.39 | 303 | 296.735 | 903091 |
| 1735342800 | 302.52 | -0.24 | -0.08 | 300 | 304.27589 | 299.33 | 1236402 |
| 1735256400 | 302.76 | -1.86 | -0.61 | 303.82 | 305.47 | 301.8 | 663478 |
| 1735077840 | 304.62 | 1.1 | 0.36 | 302.35 | 304.62 | 301.48 | 321266 |
| 1734997200 | 303.52 | -0.1 | -0.03 | 302.89 | 304.47 | 299.54 | 922814 |
| 1734738000 | 303.62 | 6.1 | 2.05 | 298.98 | 304.92 | 296.645 | 2932092 |
| 1734651600 | 297.52 | -1.63 | -0.54 | 299 | 304.6 | 296.66 | 1910874 |
| 1734565200 | 299.14999 | -8.63 | -2.80 | 309.31 | 309.77 | 298.87 | 1503821 |
| 1734478800 | 307.77999 | -1.82 | -0.59 | 308 | 310.26 | 303.76 | 1632443 |
| 1734392400 | 309.6 | -4.33 | -1.38 | 312.63 | 317.08 | 308.61 | 1788324 |
| 1734133200 | 313.93 | 1.94 | 0.62 | 312 | 314.99 | 311.25 | 1322766 |
| 1734046800 | 311.99 | -3.15 | -1.00 | 315.62 | 318.33999 | 310.5 | 1568787 |
| 1733960400 | 315.14 | -1.65 | -0.52 | 318 | 318.94 | 314.3 | 882468 |
| 1733874000 | 316.79 | -1.71 | -0.54 | 318 | 319.77999 | 311.4925 | 1086661 |
| 1733787600 | 318.5 | -1.25 | -0.39 | 320 | 323.52 | 317.39999 | 1405458 |
| 1733528400 | 319.75 | -0.3 | -0.09 | 321.83999 | 324.68 | 315.69 | 1329164 |
| 1733442000 | 320.05 | -4.04 | -1.25 | 324.47 | 325.51 | 319.27999 | 1390710 |
| 1733355600 | 324.08999 | -2.98 | -0.91 | 327 | 328.44 | 323.67 | 1800148 |
| 1733269200 | 327.07 | -0.56 | -0.17 | 330.57 | 333.04 | 325.6 | 1067270 |
| 1733182800 | 327.63 | 0.41 | 0.13 | 326.45999 | 330.8 | 325.49 | 1188858 |
| 1732917840 | 327.22 | 1.75 | 0.54 | 324.5 | 327.85 | 323.99 | 626796 |
| 1732750800 | 325.47 | -3.48 | -1.06 | 328.86 | 331.99 | 324.93 | 757102 |
| 1732664400 | 328.95 | 3.33 | 1.02 | 327.04 | 330.31 | 323.8001 | 1055629 |
| 1732578000 | 325.62 | 0.69 | 0.21 | 321.08999 | 327.47 | 321.08999 | 2647825 |
| 1732318800 | 324.93 | -7.31 | -2.20 | 328.51 | 329.64999 | 320.08 | 2133260 |
| 1732232400 | 332.24 | -0.76 | -0.23 | 327.17 | 332.81 | 320.17 | 2320979 |
| 1732146000 | 333 | -2.11 | -0.63 | 335.61 | 335.61 | 327.88 | 1507401 |
| 1732059600 | 335.11 | -0.74 | -0.22 | 334.35 | 337 | 330.635 | 1173176 |
| 1731973200 | 335.85 | -7.11 | -2.07 | 342.68 | 344.4 | 332.89 | 1496315 |
| 1731714000 | 342.96 | -2.55 | -0.74 | 345.41 | 345.41 | 335.16 | 1861280 |
| 1731627600 | 345.51 | -3.81 | -1.09 | 349.82 | 360.18 | 345.3 | 1835702 |
| 1731541200 | 349.32 | -1.21 | -0.35 | 350.42 | 352 | 347.28 | 1433139 |
| 1731454800 | 350.53 | -7.46 | -2.08 | 357.71 | 358.5 | 350.32 | 1415895 |
| 1731368400 | 357.99 | 3.83 | 1.08 | 356.99 | 360.48 | 354.58 | 909005 |
| 1731109200 | 354.16 | -1.87 | -0.53 | 357.08 | 358.7132 | 351.92 | 1252643 |
| 1731022800 | 356.03 | 7.28 | 2.09 | 350.72 | 356.84 | 345.83 | 1670428 |
| 1730936400 | 348.75 | -17.91 | -4.88 | 350 | 357.21 | 345.89 | 2983460 |
| 1730850000 | 366.66 | 3.5 | 0.96 | 363 | 367.249 | 362.75 | 993896 |
| 1730763600 | 363.16 | 5.97 | 1.67 | 357.85 | 368.405 | 357.61 | 1547717 |
| 1730500800 | 357.19 | -1.55 | -0.43 | 360.52 | 360.88 | 355.56 | 1317724 |
| 1730414400 | 358.74 | -2.18 | -0.60 | 358 | 361.4 | 357.26 | 1187526 |
| 1730328000 | 360.92 | 0.25 | 0.07 | 360 | 364.13 | 358.97 | 1266582 |
| 1730241600 | 360.67 | 4.08 | 1.14 | 357 | 361.9 | 355.27 | 1639773 |
| 1730155200 | 356.59 | -6.96 | -1.91 | 363 | 367.83 | 356.5 | 1967856 |
| 1729896000 | 363.55 | -35.35 | -8.86 | 370 | 371 | 357.0301 | 4263589 |
| 1729809600 | 398.9 | -11.13 | -2.71 | 407.86 | 408.51 | 394.12 | 2222976 |
| 1729723200 | 410.03 | 1.86 | 0.46 | 408.18 | 410.79 | 406.33 | 905462 |
| 1729636800 | 408.17 | -2.59 | -0.63 | 408.07 | 411.355 | 405.15 | 976742 |
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
