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 | -26.9291 | -3.4792118863 | 774 | 777.98 | 711.4001 | 6177226 | 739.38734125 | CS |
| 4 | -150.9291 | -16.8072494432 | 898 | 907.98 | 711.4001 | 5458024 | 801.87797 | CS |
| 12 | -196.5691 | -20.8309418846 | 943.64 | 969.6499 | 711.4001 | 3454477 | 853.47755766 | CS |
| 26 | -53.9291 | -6.732721598 | 801 | 972.53 | 711.4001 | 3267625 | 863.30621926 | CS |
| 52 | 151.6709 | 25.4737823312 | 595.4 | 972.53 | 561.65 | 3115171 | 786.95114846 | CS |
| 156 | 484.8509 | 184.902333918 | 262.22 | 972.53 | 231.87 | 3043647 | 512.71952825 | CS |
| 260 | 631.9809 | 549.118863498 | 115.09 | 972.53 | 114.71 | 3279450 | 362.00874113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 748.01 | -1.91 | -0.25 | 754 | 761.2799 | 745.0812 | 4012718 |
| 1732232400 | 749.92 | -3.49 | -0.46 | 747 | 752.9999 | 735 | 4141302 |
| 1732146000 | 753.41 | 23.68 | 3.25 | 735.3 | 757.37 | 735.3 | 5154055 |
| 1732059600 | 729.73 | 2.53 | 0.35 | 716.2 | 730 | 712.42 | 5826434 |
| 1731973200 | 727.2 | -19 | -2.55 | 731.99 | 735.13 | 711.4001 | 9145841 |
| 1731714000 | 746.2 | -40.03 | -5.09 | 774 | 777.98 | 744.2 | 7304087 |
| 1731627600 | 786.23 | -25.58 | -3.15 | 809.82 | 809.82 | 783.51 | 3993282 |
| 1731541200 | 811.81 | -7.05 | -0.86 | 818.8 | 829.105 | 811.29 | 3054735 |
| 1731454800 | 818.86 | -13.58 | -1.63 | 831.89 | 833.99 | 810.7201 | 3426542 |
| 1731368400 | 832.44 | 0.9 | 0.11 | 831.3 | 844 | 824.625 | 3337933 |
| 1731109200 | 831.54 | 34.09 | 4.27 | 803 | 847.27 | 801.26 | 7210762 |
| 1731022800 | 797.45 | 21.07 | 2.71 | 780.75 | 802.55 | 778.19 | 4520191 |
| 1730936400 | 776.38 | -29.68 | -3.68 | 818 | 818 | 767.61 | 8047425 |
| 1730850000 | 806.06 | -0.08 | -0.01 | 803.69 | 809.21 | 797.49 | 3726813 |
| 1730763600 | 806.14 | -12.79 | -1.56 | 804.8 | 820.19 | 803.68 | 3910509 |
| 1730500800 | 818.93 | -10.81 | -1.30 | 831.99 | 833 | 816.73 | 5263133 |
| 1730414400 | 829.74 | -17.09 | -2.02 | 836.5 | 853.5 | 825.24 | 6578318 |
| 1730328000 | 846.83 | -56.75 | -6.28 | 798.5 | 860.5 | 769 | 18252485 |
| 1730241600 | 903.58 | 7.99 | 0.89 | 896.8 | 907.98 | 896.8 | 3149972 |
| 1730155200 | 895.59 | 2.89 | 0.32 | 899.13 | 899.31 | 890.78 | 2083270 |
| 1729896000 | 892.7 | 1.38 | 0.15 | 898 | 900.96 | 889.4501 | 2205609 |
| 1729809600 | 891.32 | -11.93 | -1.32 | 898.33 | 900 | 888.28 | 1794719 |
| 1729723200 | 903.25 | -5.9 | -0.65 | 908.5 | 908.5 | 891.73 | 2644261 |
| 1729636800 | 909.15 | 3.02 | 0.33 | 901.95 | 911.12 | 900.2001 | 1391085 |
| 1729550400 | 906.13 | -11.84 | -1.29 | 919 | 919 | 904.56 | 1591666 |
| 1729291200 | 917.97 | 0.85 | 0.09 | 918.21 | 920.9199 | 905.62 | 2286618 |
| 1729204800 | 917.12 | 0.7 | 0.08 | 922.5 | 930.51 | 916.04 | 2190875 |
| 1729118400 | 916.42 | 3.1 | 0.34 | 911 | 917.805 | 897.835 | 1644370 |
| 1729032000 | 913.32 | -16.19 | -1.74 | 927.83 | 927.83 | 907.8001 | 2281979 |
| 1728945600 | 929.51 | -2.55 | -0.27 | 935 | 937 | 926 | 1550171 |
| 1728686400 | 932.06 | 21.37 | 2.35 | 914.35 | 932.24 | 911.1845 | 2292484 |
| 1728600000 | 910.69 | -9.05 | -0.98 | 924 | 924 | 905.15 | 1681105 |
| 1728513600 | 919.74 | 6.02 | 0.66 | 915.63 | 921.35 | 912 | 1819899 |
| 1728427200 | 913.72 | 15.32 | 1.71 | 903 | 921.9682 | 902.225 | 2199547 |
| 1728340800 | 898.4 | 11.24 | 1.27 | 891.84 | 905.275 | 889.565 | 2915417 |
| 1728081600 | 887.16 | 1.61 | 0.18 | 885.91 | 888.97 | 876.89 | 1970720 |
| 1727995200 | 885.55 | -5.52 | -0.62 | 885.7 | 892 | 880.88 | 1966008 |
| 1727908800 | 891.07 | 6.59 | 0.75 | 879.24 | 893.3499 | 878.7 | 1750907 |
| 1727822400 | 884.48 | -1.46 | -0.16 | 887.65 | 891.2699 | 878.87 | 2453890 |
| 1727736000 | 885.94 | 8.15 | 0.93 | 863.65 | 887.4299 | 858.81 | 3244845 |
| 1727476800 | 877.79 | -31.53 | -3.47 | 895 | 901.21 | 875.61 | 4354553 |
| 1727390400 | 909.32 | -15.24 | -1.65 | 920.65 | 921.85 | 905.3 | 2691564 |
| 1727304000 | 924.56 | 0.13 | 0.01 | 931.66 | 939.3 | 921.19 | 1804550 |
| 1727217600 | 924.43 | 5.91 | 0.64 | 922.12 | 925.68 | 909.2 | 2767135 |
| 1727131200 | 918.52 | -2.97 | -0.32 | 921 | 922 | 909.45 | 2290049 |
| 1726872000 | 921.49 | 6.45 | 0.70 | 921.99 | 939.86 | 913.2 | 9925374 |
| 1726785600 | 915.04 | 10.07 | 1.11 | 912.85 | 916.81 | 903.86 | 2445765 |
| 1726699200 | 904.97 | -1.21 | -0.13 | 906.31 | 915.5 | 903.46 | 1777179 |
| 1726612800 | 906.18 | -17.36 | -1.88 | 922.47 | 922.47 | 902.3 | 2246911 |
| 1726526400 | 923.54 | -0.17 | -0.02 | 930.25 | 932.605 | 920.43 | 1760094 |
| 1726267200 | 923.71 | -11.31 | -1.21 | 939.15 | 942.35 | 922.1 | 2037935 |
| 1726180800 | 935.02 | 14.13 | 1.53 | 922.5 | 937.62 | 918.63 | 2511215 |
| 1726094400 | 920.89 | 19.64 | 2.18 | 903.9 | 921.54 | 897.2032 | 2720574 |
| 1726008000 | 901.25 | -7.02 | -0.77 | 915.9 | 915.9 | 895.0001 | 1929299 |
| 1725921600 | 908.27 | 5.56 | 0.62 | 911.36 | 915.4299 | 895.915 | 2405581 |
| 1725662400 | 902.71 | -10.04 | -1.10 | 917.59 | 927.9022 | 893 | 3438259 |
| 1725576000 | 912.75 | -33.56 | -3.55 | 943 | 943.26 | 906.17 | 3198262 |
| 1725489600 | 946.31 | -10.22 | -1.07 | 950.01 | 954 | 938.005 | 1890778 |
| 1725403200 | 956.53 | -3.49 | -0.36 | 957.77 | 969.6499 | 951.5801 | 2528668 |
| 1725057600 | 960.02 | 19.82 | 2.11 | 943.64 | 961 | 940.51 | 2530424 |
| 1724971200 | 940.2 | -8.74 | -0.92 | 954.99 | 957.515 | 936 | 1761270 |
| 1724884800 | 948.94 | -5.54 | -0.58 | 953.42 | 958.3399 | 943.26 | 1695071 |
| 1724798400 | 954.48 | 3.95 | 0.42 | 951.57 | 972.48 | 949.95 | 2911843 |
| 1724712000 | 950.53 | -2.21 | -0.23 | 949.2 | 955 | 942.77 | 2164960 |
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
