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 | 14.8 | 2.96741854637 | 498.75 | 522.23 | 480.57 | 42146 | 504.15984511 | CS |
| 4 | 23.82 | 4.86390460049 | 489.73 | 522.23 | 478.16 | 33342 | 499.56269539 | CS |
| 12 | -35.03 | -6.38557730869 | 548.58 | 560.51 | 478.16 | 35116 | 519.78369381 | CS |
| 26 | -32.98 | -6.03443543813 | 546.53 | 596.885 | 478.16 | 30395 | 532.52272817 | CS |
| 52 | -67.79 | -11.6609901263 | 581.34 | 649.9999 | 478.16 | 33744 | 554.27728161 | CS |
| 156 | 215.55 | 72.3322147651 | 298 | 649.9999 | 280.28 | 37470 | 433.23566378 | CS |
| 260 | 83.41 | 19.3913609522 | 430.14 | 649.9999 | 280.28 | 40279 | 404.19395786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 521 | 14.49 | 2.86 | 505.96 | 522.16 | 505.96 | 45919 |
| 1738798800 | 506.51 | -2.46 | -0.48 | 509.58 | 509.58 | 501.065 | 33471 |
| 1738712400 | 508.97 | 24.28 | 5.01 | 503 | 509.99 | 494.16 | 46398 |
| 1738626000 | 484.69 | -13.33 | -2.68 | 489.32 | 490.445 | 480.57 | 41531 |
| 1738366800 | 498.02 | -2.72 | -0.54 | 498.75 | 499.505 | 489.6311 | 43409 |
| 1738280400 | 500.74 | 6.68 | 1.35 | 497.79 | 502.975 | 493.9211 | 31141 |
| 1738194000 | 494.06 | -8.49 | -1.69 | 497.82 | 502.845 | 491.8372 | 32174 |
| 1738107600 | 502.55 | -1.44 | -0.29 | 500.52 | 503.72 | 499.96 | 29970 |
| 1738021200 | 503.99 | 6.77 | 1.36 | 498.41 | 504.21 | 496.41 | 25821 |
| 1737762000 | 497.22 | 4.89 | 0.99 | 495.83 | 498.2927 | 493.295 | 25412 |
| 1737675600 | 492.33 | 0 | 0.00 | 492.33 | 492.33 | 492.33 | 0 |
| 1737589200 | 492.33 | -7.05 | -1.41 | 502.45 | 502.45 | 491.42 | 23189 |
| 1737502800 | 499.38 | 3.79 | 0.76 | 494.76 | 503.8599 | 494.76 | 26660 |
| 1737157200 | 495.59 | -2.95 | -0.59 | 497.23 | 506.02 | 494.51 | 32249 |
| 1737070800 | 498.54 | 2.37 | 0.48 | 496.72 | 501.385 | 493.53 | 25843 |
| 1736984400 | 496.17 | -7.79 | -1.55 | 509.8 | 509.8 | 495 | 38395 |
| 1736898000 | 503.96 | 12.07 | 2.45 | 493.12 | 504.2 | 493.12 | 40473 |
| 1736811600 | 491.89 | 8.96 | 1.86 | 482.93 | 492.34 | 478.16 | 30484 |
| 1736552400 | 482.93 | -6.88 | -1.40 | 489.73 | 489.95 | 481.95 | 27618 |
| 1736379600 | 489.81 | 4.45 | 0.92 | 482.66 | 491.25 | 482.66 | 44843 |
| 1736293200 | 485.36 | -12.07 | -2.43 | 494.65 | 502 | 484.12 | 49563 |
| 1736206800 | 497.43 | -9.39 | -1.85 | 512.21 | 512.375 | 495.65 | 33758 |
| 1735947600 | 506.82 | -3.75 | -0.73 | 510.01 | 510.135 | 504.85 | 22740 |
| 1735861200 | 510.57 | -17.78 | -3.37 | 530 | 532.48 | 508.49 | 29250 |
| 1735688400 | 528.35 | -3.81 | -0.72 | 528.55999 | 537.2 | 521.49 | 52580 |
| 1735602000 | 532.16 | 0.22 | 0.04 | 523.44 | 533.38 | 523.44 | 28666 |
| 1735342800 | 531.94 | 1.3 | 0.24 | 527.88 | 535.03 | 527.88 | 32319 |
| 1735256400 | 530.64 | 1.22 | 0.23 | 526.5 | 533.12 | 526.5 | 34917 |
| 1735077840 | 529.41999 | 5.37 | 1.02 | 528.37 | 532.5 | 518.76 | 27093 |
| 1734997200 | 524.04999 | 0.41 | 0.08 | 522.95 | 528.43499 | 520.1 | 40123 |
| 1734738000 | 523.64 | -0.56 | -0.11 | 523.67999 | 535.63 | 521.32 | 174620 |
| 1734651600 | 524.2 | 1.84 | 0.35 | 523.4 | 532.17999 | 521.92999 | 47392 |
| 1734565200 | 522.36 | -16.76 | -3.11 | 538.89 | 546.2 | 521.42999 | 37559 |
| 1734478800 | 539.12 | -9.5 | -1.73 | 552.46 | 552.46 | 537.29999 | 36586 |
| 1734392400 | 548.62 | 7.02 | 1.30 | 539.53 | 560.51 | 539.53 | 47592 |
| 1734133200 | 541.6 | 2.93 | 0.54 | 542.84 | 543.65 | 536.635 | 32102 |
| 1734046800 | 538.66999 | 0.21 | 0.04 | 537.44 | 544.45 | 536.2 | 33558 |
| 1733960400 | 538.46 | 0.4 | 0.07 | 538.05999 | 539.735 | 531.2525 | 50651 |
| 1733874000 | 538.05999 | -3.49 | -0.64 | 542.04 | 542.04 | 534 | 25601 |
| 1733787600 | 541.54999 | 4.25 | 0.79 | 540 | 547.80999 | 538.30999 | 21635 |
| 1733528400 | 537.29999 | -5.04 | -0.93 | 545.49 | 545.49 | 536.35 | 19939 |
| 1733442000 | 542.34 | -3.98 | -0.73 | 544.04 | 544.04 | 537.6 | 31685 |
| 1733355600 | 546.32 | 5.27 | 0.97 | 539.62 | 547.57 | 535.66 | 18973 |
| 1733269200 | 541.04999 | -1.14 | -0.21 | 542.49 | 542.49 | 531.585 | 32935 |
| 1733182800 | 542.19 | 8.63 | 1.62 | 538.14 | 542.38 | 533.73 | 31223 |
| 1732917840 | 533.55999 | -7.41 | -1.37 | 539.37 | 545 | 532.39 | 31511 |
| 1732750800 | 540.97 | -1.78 | -0.33 | 542.66999 | 546.79999 | 535.88 | 31752 |
| 1732664400 | 542.75 | -1.66 | -0.30 | 544.4 | 547.83 | 537.6 | 19623 |
| 1732578000 | 544.41 | 1.76 | 0.32 | 545.72 | 552.98 | 542.05999 | 47124 |
| 1732318800 | 542.65 | 6.32 | 1.18 | 534.91999 | 546.195 | 534.91999 | 24604 |
| 1732232400 | 536.33 | -2.03 | -0.38 | 538.65 | 538.83 | 533.77 | 24711 |
| 1732146000 | 538.36 | 3.66 | 0.68 | 532.12 | 538.83 | 532.12 | 13569 |
| 1732059600 | 534.7 | -3.37 | -0.63 | 531.38 | 537.37 | 530.2 | 26325 |
| 1731973200 | 538.07 | -11.54 | -2.10 | 553.04 | 553.09 | 536.29 | 21388 |
| 1731714000 | 549.61 | 4.93 | 0.91 | 548.58 | 554.505 | 545 | 17590 |
| 1731627600 | 544.67999 | -4.52 | -0.82 | 553.41 | 554.79999 | 542.12 | 20511 |
| 1731541200 | 549.2 | -3.88 | -0.70 | 553.15 | 557.6 | 549.07 | 30094 |
| 1731454800 | 553.08 | -5.13 | -0.92 | 554.99 | 558.21 | 548.62 | 24072 |
| 1731368400 | 558.21 | 0.9 | 0.16 | 559.73 | 559.99 | 553.82 | 19805 |
| 1731109200 | 557.30999 | -1.57 | -0.28 | 556.32 | 560.75 | 554.19 | 17229 |
| 1731022800 | 558.88 | -4.97 | -0.88 | 560.22 | 561.62 | 553.77 | 23169 |
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
