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 | -23.16 | -5.57038747384 | 415.77 | 418.48 | 384.89 | 3618762 | 400.73640984 | CS |
| 4 | -19.48 | -4.72712271591 | 412.09 | 439.37 | 384.89 | 3278733 | 418.22041326 | CS |
| 12 | -6.89 | -1.72465581977 | 399.5 | 439.37 | 381.72 | 3327574 | 409.22651127 | CS |
| 26 | 39.58 | 11.2115117695 | 353.03 | 439.37 | 331.64 | 3339638 | 383.8311257 | CS |
| 52 | 41.61 | 11.8547008547 | 351 | 439.37 | 323.77 | 3376818 | 368.28528993 | CS |
| 156 | 8.32 | 2.16503161675 | 384.29 | 439.37 | 264.51 | 3762186 | 327.4880706 | CS |
| 260 | 172.02 | 77.9817761458 | 220.59 | 439.37 | 140.63 | 3976704 | 303.80249312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 392.6 | 7.58 | 1.97 | 386 | 393.2872 | 384.57 | 6978530 |
| 1734651600 | 385.02 | -8.8 | -2.23 | 394.81 | 394.85 | 384.89 | 4487990 |
| 1734565200 | 393.82 | -14.65 | -3.59 | 406.54 | 410.71 | 393.38 | 4151525 |
| 1734478800 | 408.47 | -2.24 | -0.55 | 409.445 | 410.4 | 406.23 | 3664798 |
| 1734392400 | 410.71 | -6.27 | -1.50 | 416.77 | 417.45 | 410.69 | 2854958 |
| 1734133200 | 416.98 | 2.56 | 0.62 | 415.105 | 418.14 | 414.18 | 2612997 |
| 1734046800 | 414.42 | -6.96 | -1.65 | 421.25 | 422.54 | 413.18 | 3547820 |
| 1733960400 | 421.38 | -1.21 | -0.29 | 425.06 | 428 | 421.26 | 4148711 |
| 1733874000 | 422.59 | -6.59 | -1.54 | 425.92 | 426.5 | 421.41 | 3316202 |
| 1733787600 | 429.18 | -2.19 | -0.51 | 430.985 | 436.36 | 428.03 | 3358045 |
| 1733528400 | 431.37 | 4.83 | 1.13 | 428.57 | 435.75 | 428.57 | 3117979 |
| 1733442000 | 426.54 | -1.38 | -0.32 | 427.4587 | 429.7594 | 425.88 | 2513825 |
| 1733355600 | 427.92 | -1.43 | -0.33 | 426.14 | 428.83 | 425.5 | 1914627 |
| 1733269200 | 429.35 | 2.39 | 0.56 | 430.37 | 430.68 | 423.32 | 2662781 |
| 1733182800 | 426.96 | -2.17 | -0.51 | 429.65 | 429.765 | 423.155 | 2540528 |
| 1732917840 | 429.13 | 1.94 | 0.45 | 428.98 | 431 | 427.89 | 1984185 |
| 1732750800 | 427.19 | -2.33 | -0.54 | 428.875 | 430.1 | 425.96 | 2231105 |
| 1732664400 | 429.52 | 0.85 | 0.20 | 428.04 | 439.37 | 424.695 | 2702357 |
| 1732578000 | 428.67 | 8.67 | 2.06 | 425.4 | 430.25 | 424.88 | 4428943 |
| 1732318800 | 420 | 9.55 | 2.33 | 411.76 | 420.14 | 410.95 | 4856505 |
| 1732232400 | 410.45 | 10.45 | 2.61 | 401.18 | 411.39 | 400.38 | 3637210 |
| 1732146000 | 400 | -6.8 | -1.67 | 405.75 | 406.7 | 399.92 | 4677115 |
| 1732059600 | 406.8 | -3.64 | -0.89 | 406.675 | 409.16 | 399.36 | 3166999 |
| 1731973200 | 410.44 | 2.26 | 0.55 | 405.5 | 412.54 | 403.95 | 3345990 |
| 1731714000 | 408.18 | 2.46 | 0.61 | 404.7675 | 408.91 | 404.24 | 2939215 |
| 1731627600 | 405.72 | -4.47 | -1.09 | 409.275 | 411.5 | 404.39 | 3281071 |
| 1731541200 | 410.19 | 7.11 | 1.76 | 409.23 | 412.7399 | 406.7201 | 2995791 |
| 1731454800 | 403.08 | -5.21 | -1.28 | 412.7 | 414.76 | 402.19 | 5510505 |
| 1731368400 | 408.29 | 2.39 | 0.59 | 407.77 | 411.6 | 405.825 | 4002897 |
| 1731109200 | 405.9 | 6.46 | 1.62 | 403.035 | 406.4 | 402.3001 | 3374935 |
| 1731022800 | 399.44 | 11.07 | 2.85 | 391.2925 | 399.76 | 390.85 | 4243537 |
| 1730936400 | 388.37 | -11.72 | -2.93 | 389.47 | 391.83 | 381.72 | 6958895 |
| 1730850000 | 400.09 | 4.52 | 1.14 | 396.61 | 400.23 | 393.8601 | 2448980 |
| 1730763600 | 395.57 | 2.98 | 0.76 | 391.45 | 400.48 | 391.07 | 2667183 |
| 1730500800 | 392.59 | -1.16 | -0.29 | 394.8 | 398.71 | 392.01 | 3264371 |
| 1730414400 | 393.75 | 1.23 | 0.31 | 390.59 | 395.67 | 390.59 | 2472141 |
| 1730328000 | 392.52 | -2.55 | -0.65 | 395 | 397.69 | 391.94 | 2742448 |
| 1730241600 | 395.07 | -7.82 | -1.94 | 391.08 | 399.105 | 389.05 | 3667065 |
| 1730155200 | 402.89 | 3.98 | 1.00 | 404.5 | 405.8399 | 401.95 | 2415868 |
| 1729896000 | 398.91 | -3.77 | -0.94 | 403.5 | 403.52 | 397.83 | 1940834 |
| 1729809600 | 402.68 | 3.04 | 0.76 | 402.29 | 404.2 | 398.088 | 2534790 |
| 1729723200 | 399.64 | -2.21 | -0.55 | 400.11 | 404.2799 | 396.69 | 3141409 |
| 1729636800 | 401.85 | -4.55 | -1.12 | 399.95 | 402.95 | 396.21 | 4286004 |
| 1729550400 | 406.4 | -8.6 | -2.07 | 415.25 | 416.555 | 404.371 | 3698270 |
| 1729291200 | 415 | -0.6 | -0.14 | 415.28 | 416.66 | 413.24 | 2436574 |
| 1729204800 | 415.6 | -3.01 | -0.72 | 418.35 | 419 | 414.5607 | 2013699 |
| 1729118400 | 418.61 | 3.03 | 0.73 | 413.87 | 418.74 | 413.87 | 2428704 |
| 1729032000 | 415.58 | 0.16 | 0.04 | 417.75 | 421.56 | 415.02 | 3692670 |
| 1728945600 | 415.42 | 3.52 | 0.85 | 411.48 | 416.42 | 411.3 | 2082817 |
| 1728686400 | 411.9 | 1.94 | 0.47 | 410.88 | 413.14 | 408.84 | 2681930 |
| 1728600000 | 409.96 | -6.11 | -1.47 | 408.45 | 414.48 | 408.04 | 2857641 |
| 1728513600 | 416.07 | 1.89 | 0.46 | 420 | 420.03 | 410.75 | 3626462 |
| 1728427200 | 414.18 | 6.12 | 1.50 | 409.97 | 415.29 | 409.8 | 3544656 |
| 1728340800 | 408.06 | -0.3 | -0.07 | 404.12 | 409.8099 | 402.72 | 3140082 |
| 1728081600 | 408.36 | -3.22 | -0.78 | 409.7801 | 411.04 | 399.4501 | 3758737 |
| 1727995200 | 411.58 | 0.32 | 0.08 | 410.8175 | 412.97 | 406.8 | 3231800 |
| 1727908800 | 411.26 | 2.21 | 0.54 | 406.61 | 411.46 | 404.96 | 3301401 |
| 1727822400 | 409.05 | 3.85 | 0.95 | 404.02 | 410.56 | 401.41 | 3328851 |
| 1727735520 | 405.2 | 5.67 | 1.42 | 400.56 | 405.31 | 399.02 | 3364100 |
| 1727476800 | 399.53 | 2.83 | 0.71 | 399.5 | 403.5437 | 398.31 | 2447082 |
| 1727390400 | 396.7 | -0.23 | -0.06 | 399.5 | 400 | 395.49 | 2833611 |
| 1727304000 | 396.93 | -3.73 | -0.93 | 400.66 | 400.66 | 395.62 | 2787325 |
| 1727217600 | 400.66 | 8.7 | 2.22 | 394.58 | 401.11 | 393.63 | 4056811 |
| 1727131200 | 391.96 | 2.1 | 0.54 | 390.11 | 392.6499 | 387.26 | 2502266 |
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
