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 | -0.15 | -0.0258669747711 | 579.89 | 585.5 | 558.13 | 961403 | 571.47559205 | CS |
| 4 | -52.06 | -8.23994935106 | 631.8 | 631.8 | 558.13 | 828189 | 595.31946153 | CS |
| 12 | 98.96 | 20.5832189359 | 480.78 | 631.8 | 479.255 | 877797 | 555.17700616 | CS |
| 26 | -23.19 | -3.8462176372 | 602.93 | 637.51 | 464.415 | 918271 | 553.03096867 | CS |
| 52 | 129.74 | 28.8311111111 | 450 | 637.51 | 445.06 | 807637 | 540.71054166 | CS |
| 156 | 347.52 | 149.651192834 | 232.22 | 637.51 | 229.04 | 930193 | 410.61754286 | CS |
| 260 | 443.2 | 324.593525707 | 136.54 | 637.51 | 112.6 | 1193743 | 278.34248279 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 579.74 | 0.52 | 0.09 | 576.1 | 583.92999 | 570.37 | 1966980 |
| 1734651600 | 579.22 | 8.24 | 1.44 | 567.82 | 580.13 | 565.97 | 1118028 |
| 1734565200 | 570.98 | 8.2 | 1.46 | 563.715 | 575.23 | 558.36 | 1120706 |
| 1734478800 | 562.78 | -7.29 | -1.28 | 567.57 | 568.17999 | 558.13 | 1042461 |
| 1734392400 | 570.07 | -6.17 | -1.07 | 575.91 | 585.5 | 566.241 | 1022346 |
| 1734133200 | 576.24 | -3.05 | -0.53 | 579.89 | 582.095 | 575.355 | 503476 |
| 1734046800 | 579.29 | 2.6 | 0.45 | 579.44 | 584.65 | 575.86 | 754970 |
| 1733960400 | 576.69 | -7.27 | -1.24 | 581.99 | 583.49 | 571.29999 | 1087912 |
| 1733874000 | 583.96 | -7.94 | -1.34 | 590.61 | 591.8211 | 582.16 | 695744 |
| 1733787600 | 591.9 | -11.63 | -1.93 | 601.52 | 602.98 | 584.52 | 959108 |
| 1733528400 | 603.53 | -3.99 | -0.66 | 607.475 | 608.01 | 602.155 | 725475 |
| 1733442000 | 607.52 | -4.47 | -0.73 | 610.62 | 610.62 | 599.29 | 838655 |
| 1733355600 | 611.99 | -5.96 | -0.96 | 618.72 | 619.88 | 609.63 | 916135 |
| 1733269200 | 617.95 | -3.34 | -0.54 | 627.83 | 627.83 | 617.89 | 614421 |
| 1733182800 | 621.29 | -7.21 | -1.15 | 622.9 | 625.66999 | 618.41999 | 550411 |
| 1732917840 | 628.5 | 2.12 | 0.34 | 625.1 | 630.71 | 624.25 | 386730 |
| 1732750800 | 626.38 | 1.38 | 0.22 | 625.71 | 631.4 | 624.79999 | 535973 |
| 1732664400 | 625 | 8.27 | 1.34 | 616.73 | 625.53 | 614.28 | 543941 |
| 1732578000 | 616.73 | -6.46 | -1.04 | 625.205 | 628.99 | 615.48 | 1818756 |
| 1732318800 | 623.19 | -5.08 | -0.81 | 631.79999 | 631.79999 | 622.07 | 500351 |
| 1732232400 | 628.27 | 7.13 | 1.15 | 620.395 | 629.73 | 616.9801 | 490945 |
| 1732146000 | 621.14 | 5.49 | 0.89 | 616.355 | 622.7 | 614.0705 | 475296 |
| 1732059600 | 615.65 | 0.05 | 0.01 | 613.86 | 617.95 | 608.23 | 585392 |
| 1731973200 | 615.6 | 9.31 | 1.54 | 606.29 | 617.51 | 606.29 | 617545 |
| 1731714000 | 606.29 | -3.87 | -0.63 | 612.67999 | 614.115 | 604.29 | 971399 |
| 1731627600 | 610.16 | -14.44 | -2.31 | 614.835 | 623.03 | 609.51 | 733036 |
| 1731541200 | 624.6 | 6.94 | 1.12 | 620.78 | 628.26 | 617.28 | 621693 |
| 1731454800 | 617.66 | 2.07 | 0.34 | 618.58 | 624.265 | 613.30999 | 998006 |
| 1731368400 | 615.59 | 2.59 | 0.42 | 617.8599 | 627.42499 | 615.5 | 1228059 |
| 1731109200 | 613 | 5.49 | 0.90 | 598.86 | 618.58 | 593.27 | 1250585 |
| 1731022800 | 607.51 | 58.2 | 10.60 | 607.625 | 616.505 | 573.735 | 2465004 |
| 1730936400 | 549.30999 | 24.03 | 4.57 | 533.58 | 549.78 | 531.08 | 1681149 |
| 1730850000 | 525.28 | -0.66 | -0.13 | 526.79499 | 529.5 | 520.2 | 830991 |
| 1730763600 | 525.94 | -0.4 | -0.08 | 525.85 | 528.22 | 522.45 | 1272208 |
| 1730500800 | 526.34 | 25.75 | 5.14 | 507.47 | 526.91 | 507.47 | 1501625 |
| 1730414400 | 500.59 | 1.25 | 0.25 | 499.24 | 509.785 | 499.24 | 1005259 |
| 1730328000 | 499.34 | 0.16 | 0.03 | 496.59 | 501.93 | 492.39 | 712060 |
| 1730241600 | 499.18 | -9.77 | -1.92 | 508 | 510.0075 | 499.04 | 754422 |
| 1730155200 | 508.95 | 1.54 | 0.30 | 505.58 | 511.32 | 505.22 | 618385 |
| 1729896000 | 507.41 | 2.45 | 0.49 | 504.76 | 508.59 | 501.52 | 563367 |
| 1729809600 | 504.96 | 3.2 | 0.64 | 501.45 | 509.53 | 500.47 | 667244 |
| 1729723200 | 501.76 | -3.62 | -0.72 | 506.39 | 508.77 | 500.01 | 496222 |
| 1729636800 | 505.38 | -2.94 | -0.58 | 507.385 | 509.65 | 503.96 | 571035 |
| 1729550400 | 508.32 | -0.88 | -0.17 | 512 | 512 | 506.76 | 678634 |
| 1729291200 | 509.2 | 0.48 | 0.09 | 508.1 | 511.74 | 502.5 | 976367 |
| 1729204800 | 508.72 | -2.21 | -0.43 | 507.98 | 512.05999 | 506 | 751960 |
| 1729118400 | 510.93 | -2.74 | -0.53 | 506.63 | 513.47 | 506.63 | 876647 |
| 1729032000 | 513.66999 | 4.39 | 0.86 | 508.3 | 522.63 | 507.51 | 908323 |
| 1728945600 | 509.28 | 3.69 | 0.73 | 507.57 | 511 | 503.92 | 503076 |
| 1728686400 | 505.59 | -0.66 | -0.13 | 508.13 | 510.73 | 505.47 | 642988 |
| 1728600000 | 506.25 | 4.13 | 0.82 | 507.47 | 508.42 | 501.8968 | 804848 |
| 1728513600 | 502.12 | 7.03 | 1.42 | 495.07 | 502.68 | 493.13 | 734440 |
| 1728427200 | 495.09 | 11.42 | 2.36 | 490 | 495.99 | 486.77 | 734536 |
| 1728340800 | 483.67 | -1.75 | -0.36 | 483.84 | 488.56 | 483.18 | 786922 |
| 1728081600 | 485.42 | 3.15 | 0.65 | 481.61 | 485.5 | 480.395 | 892749 |
| 1727995200 | 482.27 | -6.51 | -1.33 | 489.37 | 491.845 | 481.6 | 934279 |
| 1727908800 | 488.78 | -9.7 | -1.95 | 493.59 | 494.84 | 487.055 | 1026088 |
| 1727822400 | 498.48 | 4.06 | 0.82 | 491.65 | 498.77 | 491.595 | 1049956 |
| 1727735520 | 494.42 | 6.17 | 1.26 | 489.3 | 494.42 | 486.82 | 1641055 |
| 1727476800 | 488.25 | 9.19 | 1.92 | 480.78 | 489.02 | 479.255 | 1000637 |
| 1727390400 | 479.06 | -0.08 | -0.02 | 474.78 | 483.08 | 472.5 | 1161798 |
| 1727304000 | 479.14 | -1.35 | -0.28 | 482 | 483.26 | 472.29 | 1364869 |
| 1727217600 | 480.49 | -24.51 | -4.85 | 489.46 | 489.46 | 464.415 | 3120012 |
| 1727131200 | 505 | -3 | -0.59 | 509.48 | 512.55999 | 504.3 | 1296241 |
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
