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 | -15.28 | -4.91650310499 | 310.79 | 314.73 | 282.56 | 394667 | 294.24614371 | CS |
| 4 | -92.85 | -23.9082294778 | 388.36 | 388.36 | 282.56 | 350275 | 326.74315205 | CS |
| 12 | -61.77 | -17.288961039 | 357.28 | 405.14 | 282.56 | 344735 | 349.18654903 | CS |
| 26 | 13.1 | 4.6386459403 | 282.41 | 405.675 | 277.82 | 316354 | 347.06841801 | CS |
| 52 | 7.72 | 2.68251155356 | 287.79 | 405.675 | 243 | 295020 | 310.1804295 | CS |
| 156 | -25.55 | -7.95801407837 | 321.06 | 405.675 | 180 | 303561 | 275.33877149 | CS |
| 260 | 215.37 | 268.742201148 | 80.14 | 417.98 | 55.74 | 328325 | 278.80494146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 295.51 | 9.92 | 3.47 | 287.67 | 296.11 | 285.08 | 517499 |
| 1741905600 | 285.58999 | -13.01 | -4.36 | 297.14 | 301.406 | 282.56 | 400326 |
| 1741819200 | 298.6 | 6.75 | 2.31 | 295.16 | 301.565 | 294.165 | 425762 |
| 1741732800 | 291.85 | -1.78 | -0.61 | 291.94 | 295.72 | 284.29 | 499656 |
| 1741646400 | 293.63 | -11.33 | -3.72 | 302.5 | 303.14999 | 289.76 | 364463 |
| 1741390800 | 304.95999 | -7.24 | -2.32 | 310.79 | 314.73 | 297.58999 | 278379 |
| 1741304400 | 312.2 | -4.74 | -1.50 | 312.97 | 319.8 | 312.08 | 297642 |
| 1741218000 | 316.94 | -1.16 | -0.36 | 317.83999 | 318.395 | 310.11 | 745088 |
| 1741131600 | 318.1 | -7.2 | -2.21 | 324.54 | 325.63 | 310.55 | 533386 |
| 1741045200 | 325.3 | -19.14 | -5.56 | 345.19 | 347.57 | 323.695 | 393972 |
| 1740786000 | 344.44 | -0.07 | -0.02 | 343.84 | 346.77 | 340.42 | 379913 |
| 1740699600 | 344.51 | -0.74 | -0.21 | 345.05 | 346.99 | 342.52 | 245698 |
| 1740613200 | 345.25 | -0.92 | -0.27 | 346.56 | 349.49 | 343.66 | 181634 |
| 1740526800 | 346.17 | -1.84 | -0.53 | 350.69 | 354.45 | 345.325 | 249027 |
| 1740440400 | 348.01 | -2.13 | -0.61 | 353.81 | 355.97 | 345.75 | 205560 |
| 1740181200 | 350.14 | -10.56 | -2.93 | 363.78 | 363.78 | 349.39 | 301930 |
| 1740094800 | 360.7 | -3.54 | -0.97 | 362.99 | 365.485 | 358.34 | 225816 |
| 1740008400 | 364.24 | -10.52 | -2.81 | 372.78 | 373.87 | 363.96 | 305993 |
| 1739922000 | 374.76 | -4.86 | -1.28 | 378.96 | 379.67 | 373 | 289657 |
| 1739576400 | 379.62 | -5.07 | -1.32 | 388.36 | 388.36 | 378.97 | 325045 |
| 1739490000 | 384.69 | -1.02 | -0.26 | 385.44 | 389.615 | 381.25 | 511612 |
| 1739403600 | 385.71 | 17.02 | 4.62 | 394.885 | 405.14 | 382.16 | 733841 |
| 1739317200 | 368.69 | -0.78 | -0.21 | 367.57 | 372.265 | 365.12 | 604881 |
| 1739230800 | 369.47 | -5.14 | -1.37 | 376.65 | 377.17 | 368.46 | 233354 |
| 1738971600 | 374.61 | -7.28 | -1.91 | 381.06 | 384.29 | 373.57 | 250649 |
| 1738885200 | 381.89 | -1.33 | -0.35 | 386.84 | 388.08 | 379.93 | 177037 |
| 1738798800 | 383.22 | 12.86 | 3.47 | 370 | 384.71 | 370 | 279950 |
| 1738712400 | 370.36 | 3.91 | 1.07 | 365.13 | 371.99 | 365.13 | 282366 |
| 1738626000 | 366.45 | -9.65 | -2.57 | 362.54 | 371.695 | 362.09 | 294396 |
| 1738366800 | 376.1 | -5.35 | -1.40 | 379.8 | 383.78 | 375.465 | 247402 |
| 1738280400 | 381.45 | 9.65 | 2.60 | 376.5 | 384.5 | 376.5 | 292010 |
| 1738194000 | 371.8 | 3.92 | 1.07 | 366.66 | 374.6 | 363.41 | 353078 |
| 1738107600 | 367.88 | 12.09 | 3.40 | 365.87 | 368.559 | 355.56 | 383594 |
| 1738021200 | 355.79 | 10.1 | 2.92 | 343.28 | 359.48 | 340.94 | 773030 |
| 1737762000 | 345.69 | 0.21 | 0.06 | 354.48 | 354.48 | 340.395 | 705991 |
| 1737675600 | 345.48 | 0 | 0.00 | 345.48 | 345.48 | 345.48 | 0 |
| 1737589200 | 345.48 | -8.37 | -2.37 | 350.96 | 351.83 | 344.5 | 411812 |
| 1737502800 | 353.85 | 1.5 | 0.43 | 358.5 | 358.5 | 343.22 | 838883 |
| 1737157200 | 352.35 | -5.74 | -1.60 | 362.96 | 362.96 | 350.94 | 301973 |
| 1737070800 | 358.09 | -4.74 | -1.31 | 363.08 | 363.5033 | 353.96 | 506909 |
| 1736984400 | 362.83 | 7.37 | 2.07 | 361.57 | 367.42 | 361.57 | 184820 |
| 1736898000 | 355.46 | 5.7 | 1.63 | 353.26 | 356.93 | 351.82 | 197135 |
| 1736811600 | 349.76 | 7.96 | 2.33 | 336.5 | 350.15 | 333.6 | 333043 |
| 1736552400 | 341.8 | -7.25 | -2.08 | 342.14 | 345.86 | 339 | 250586 |
| 1736379600 | 349.05 | 4.22 | 1.22 | 341.97 | 349.55 | 339.73 | 302380 |
| 1736293200 | 344.83 | -0.16 | -0.05 | 346.47 | 350.14 | 339 | 433614 |
| 1736206800 | 344.99 | -2.96 | -0.85 | 351.485 | 353.71 | 342 | 306650 |
| 1735947600 | 347.95 | -0.78 | -0.22 | 345.64 | 349.675 | 344.46 | 201089 |
| 1735861200 | 348.73 | -8.7 | -2.43 | 360.92 | 360.92 | 348.51 | 183246 |
| 1735688400 | 357.43 | 0.36 | 0.10 | 358.43 | 360.535 | 355 | 179386 |
| 1735602000 | 357.07 | -3.91 | -1.08 | 356.475 | 359.395 | 354.02 | 171344 |
| 1735342800 | 360.98 | -5.28 | -1.44 | 364.535 | 364.94 | 358.22 | 108272 |
| 1735256400 | 366.26 | 2.21 | 0.61 | 362.69 | 368.08 | 360.86 | 87720 |
| 1735077840 | 364.05 | 3.84 | 1.07 | 361.78 | 364.675 | 359.58 | 42424 |
| 1734997200 | 360.21 | 0.23 | 0.06 | 360.65 | 360.65 | 354.27 | 194624 |
| 1734738000 | 359.98 | -0.31 | -0.09 | 360.98 | 366.22 | 358.64 | 546014 |
| 1734651600 | 360.29 | 3.29 | 0.92 | 367.775 | 373.22 | 355 | 360364 |
| 1734565200 | 357 | -13.77 | -3.71 | 375.02 | 375.53 | 357 | 582382 |
| 1734478800 | 370.77 | -10.2 | -2.68 | 376.78 | 379.85 | 370.43 | 395743 |
| 1734392400 | 380.97 | 0.4 | 0.11 | 380.57 | 382.82 | 377.2 | 204772 |
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
