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 | -14.6 | -5.58958652374 | 261.2 | 261.775 | 241.1 | 1108503 | 246.0387959 | CS |
| 4 | 0.59 | 0.239827649283 | 246.01 | 265.74 | 241.1 | 928768 | 250.43083026 | CS |
| 12 | 13.56 | 5.81874356334 | 233.04 | 265.74 | 222.02 | 749106 | 242.9070393 | CS |
| 26 | 22.75 | 10.1630556176 | 223.85 | 265.74 | 215.16 | 761929 | 234.72937145 | CS |
| 52 | 59.92 | 32.0977073066 | 186.68 | 265.74 | 185.98 | 938804 | 219.08594258 | CS |
| 156 | 26.55 | 12.0654396728 | 220.05 | 279.71 | 160.25 | 1114830 | 214.43687404 | CS |
| 260 | 42.6 | 20.8823529412 | 204 | 279.71 | 142.01 | 1191943 | 206.41534528 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 246.6 | 2.24 | 0.92 | 244.615 | 248.47 | 243.5101 | 849389 |
| 1732146000 | 244.36 | 0.78 | 0.32 | 243.265 | 244.4425 | 241.1 | 796978 |
| 1732059600 | 243.58 | -0.69 | -0.28 | 245.73 | 246.59 | 242.5801 | 764120 |
| 1731973200 | 244.27 | -2.73 | -1.11 | 245.89 | 247.55 | 243.835 | 732144 |
| 1731714000 | 247 | -1.16 | -0.47 | 248 | 250.29 | 245.5 | 1854045 |
| 1731627600 | 248.16 | -13.49 | -5.16 | 261.62 | 261.6634 | 247.27 | 1290950 |
| 1731541200 | 261.64999 | -0.07 | -0.03 | 262.58 | 265.61 | 261.18 | 598643 |
| 1731454800 | 261.72 | -2.5 | -0.95 | 264.6 | 265.64999 | 261 | 937588 |
| 1731368400 | 264.22 | 3.62 | 1.39 | 262.83999 | 265.74 | 262 | 694129 |
| 1731109200 | 260.6 | 5.79 | 2.27 | 255.85 | 261.7499 | 255.5639 | 863214 |
| 1731022800 | 254.81 | -1.64 | -0.64 | 256.795 | 257.33999 | 254.1188 | 642277 |
| 1730936400 | 256.45 | 5.5 | 2.19 | 257 | 258.1964 | 253.5127 | 873087 |
| 1730850000 | 250.95 | 3.88 | 1.57 | 247.07 | 251.21 | 247.07 | 575095 |
| 1730763600 | 247.07 | -0.41 | -0.17 | 247.93 | 248.61 | 244.865 | 784045 |
| 1730500800 | 247.48 | 0.01 | 0.00 | 248.57 | 251.72 | 247.28 | 850763 |
| 1730414400 | 247.47 | 2.06 | 0.84 | 246.365 | 249.27 | 244.95 | 1238649 |
| 1730328000 | 245.41 | 0.34 | 0.14 | 245.2275 | 247.06 | 244.73 | 705086 |
| 1730241600 | 245.07 | -2.96 | -1.19 | 249.76 | 249.95 | 245.07 | 678746 |
| 1730155200 | 248.03 | -4.78 | -1.89 | 253.16 | 253.16 | 247.96 | 1013222 |
| 1729896000 | 252.81 | 8.64 | 3.54 | 258.25 | 258.8899 | 252 | 1618277 |
| 1729809600 | 244.17 | -1.65 | -0.67 | 246.01 | 246.49 | 243.4 | 838996 |
| 1729723200 | 245.82 | 0.89 | 0.36 | 246.77 | 247.4235 | 244.71 | 452702 |
| 1729636800 | 244.93 | -3.22 | -1.30 | 246.96 | 246.98 | 242.74 | 528556 |
| 1729550400 | 248.15 | -0.63 | -0.25 | 250 | 250.88 | 247.46 | 703337 |
| 1729291200 | 248.78 | 0.5 | 0.20 | 249 | 249.16 | 246.9648 | 481947 |
| 1729204800 | 248.28 | 0.14 | 0.06 | 248.61 | 248.98 | 246.745 | 699345 |
| 1729118400 | 248.14 | 2.84 | 1.16 | 245.49 | 248.36 | 244.82 | 491488 |
| 1729032000 | 245.3 | -2.93 | -1.18 | 249 | 249.12 | 244.25 | 573636 |
| 1728945600 | 248.23 | 2.19 | 0.89 | 246.8 | 248.45 | 245.25 | 461638 |
| 1728686400 | 246.04 | 3.69 | 1.52 | 243.12 | 246.34 | 242.66 | 688629 |
| 1728600000 | 242.35 | 0.13 | 0.05 | 244.59 | 245.5599 | 241.01 | 637526 |
| 1728513600 | 242.22 | 0.94 | 0.39 | 240.89 | 243.3872 | 240.89 | 377186 |
| 1728427200 | 241.28 | -0.48 | -0.20 | 241.9861 | 242.35 | 239.58 | 445850 |
| 1728340800 | 241.76 | -1.9 | -0.78 | 244.08 | 244.14 | 241.12 | 408338 |
| 1728081600 | 243.66 | 0.55 | 0.23 | 242.2264 | 243.78 | 241.34 | 366501 |
| 1727995200 | 243.11 | -1.55 | -0.63 | 244.66 | 245.94 | 242.62 | 682734 |
| 1727908800 | 244.66 | -0.63 | -0.26 | 245.37 | 246.76 | 244.101 | 667971 |
| 1727822400 | 245.29 | 7.42 | 3.12 | 237.47 | 247.33 | 235.74 | 1175348 |
| 1727735520 | 237.87 | 2.88 | 1.23 | 236 | 238.49 | 234.126 | 874237 |
| 1727476800 | 234.99 | 3.43 | 1.48 | 232.04 | 235.36 | 231.495 | 777368 |
| 1727390400 | 231.56 | -1.76 | -0.75 | 232.35 | 234.93 | 231.38 | 565776 |
| 1727304000 | 233.32 | -1.42 | -0.60 | 235.52 | 236.41 | 232.5 | 754567 |
| 1727217600 | 234.74 | -2.99 | -1.26 | 238.3 | 238.3 | 233.7504 | 752367 |
| 1727131200 | 237.73 | 4.52 | 1.94 | 233.42 | 238.07 | 233.17 | 687390 |
| 1726872000 | 233.21 | 2.75 | 1.19 | 229.75 | 233.57 | 229.23 | 1263977 |
| 1726785600 | 230.46 | 0.75 | 0.33 | 230.26 | 231.74 | 228.88 | 682360 |
| 1726699200 | 229.71 | 0 | 0.00 | 229.33 | 232.03 | 228.4527 | 553844 |
| 1726612800 | 229.71 | -2 | -0.86 | 229.33 | 230.81 | 227.43 | 533440 |
| 1726526400 | 231.71 | 1.94 | 0.84 | 232 | 233.51 | 229.61 | 492180 |
| 1726267200 | 229.77 | 1.6 | 0.70 | 228.44 | 231.02 | 227.79 | 647084 |
| 1726180800 | 228.17 | 1.16 | 0.51 | 226.825 | 228.7 | 225.62 | 773967 |
| 1726094400 | 227.01 | -0.88 | -0.39 | 227.5 | 227.5 | 222.02 | 727729 |
| 1726008000 | 227.89 | -1.38 | -0.60 | 229.55 | 230.5 | 226.51 | 560282 |
| 1725921600 | 229.27 | 2.04 | 0.90 | 228.15 | 229.785 | 227.64 | 818737 |
| 1725662400 | 227.23 | -5.29 | -2.28 | 232.45 | 232.96 | 226.3 | 631426 |
| 1725576000 | 232.52 | -3.98 | -1.68 | 236.025 | 236.025 | 230.35 | 675596 |
| 1725489600 | 236.5 | 1.22 | 0.52 | 235.81 | 238.235 | 235.69 | 718698 |
| 1725403200 | 235.28 | -1.39 | -0.59 | 237.455 | 237.77 | 233.86 | 742704 |
| 1725057600 | 236.67 | 2.99 | 1.28 | 234 | 236.94 | 233.21 | 698438 |
| 1724971200 | 233.68 | 1.73 | 0.75 | 233.04 | 235.35 | 230 | 600414 |
| 1724884800 | 231.95 | 1.89 | 0.82 | 231.19 | 233.31 | 230.367 | 550956 |
| 1724798400 | 230.06 | 1.11 | 0.48 | 229.73 | 230.44 | 226.22 | 588243 |
| 1724712000 | 228.95 | -1.73 | -0.75 | 231.26 | 231.9 | 228.35 | 607141 |
| 1724452800 | 230.68 | -0.53 | -0.23 | 231.52 | 233.48 | 229.4 | 662238 |
| 1724366400 | 231.21 | 1.16 | 0.50 | 230.35 | 231.5873 | 228.94 | 564519 |
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
Premium
