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 | 7.49 | 1.73083144613 | 432.74 | 440.6 | 429.07 | 205745 | 435.53235423 | CS |
| 4 | 7.07 | 1.63219133807 | 433.16 | 440.6 | 413.17 | 209659 | 427.41448459 | CS |
| 12 | -38.44 | -8.03058474523 | 478.67 | 484.62 | 413.17 | 284050 | 439.92283217 | CS |
| 26 | 19.87 | 4.72690075174 | 420.36 | 498.03 | 404.1501 | 275344 | 450.6716915 | CS |
| 52 | 98.45 | 28.8050792908 | 341.78 | 498.03 | 330.155 | 271000 | 428.5270732 | CS |
| 156 | 213.16 | 93.8741357291 | 227.07 | 498.03 | 167.45 | 332291 | 298.21958785 | CS |
| 260 | 265.23 | 151.56 | 175 | 498.03 | 127.73 | 332642 | 257.06400423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 440.23 | 4.36 | 1.00 | 437.1 | 440.6 | 434.7 | 261991 |
| 1737157200 | 435.87 | 2.93 | 0.68 | 437.15 | 438.68 | 435.38 | 167671 |
| 1737070800 | 432.94 | 1.26 | 0.29 | 433.09 | 434.565 | 432.1 | 180824 |
| 1736984400 | 431.68 | 9.71 | 2.30 | 432.74 | 432.785 | 429.07 | 212492 |
| 1736898000 | 421.97 | 3.6 | 0.86 | 424.13 | 424.48 | 420.28 | 270324 |
| 1736811600 | 418.37 | -10.92 | -2.54 | 416.22 | 418.93 | 414.41 | 292348 |
| 1736552400 | 429.29 | -4.58 | -1.06 | 433.16 | 434.01 | 427.45 | 208698 |
| 1736379600 | 433.87 | 5.9 | 1.38 | 428.27 | 434.49 | 427.46 | 233736 |
| 1736293200 | 427.97 | 1.2 | 0.28 | 430.76 | 431.61 | 426.82 | 165249 |
| 1736206800 | 426.77 | 9.35 | 2.24 | 424.49 | 428.47 | 423.62 | 230499 |
| 1735947600 | 417.42 | 1 | 0.24 | 416.22 | 419.845 | 413.17 | 239225 |
| 1735861200 | 416.42 | -8.42 | -1.98 | 421.12 | 423.16 | 416.38 | 277568 |
| 1735688400 | 424.84 | -1.93 | -0.45 | 425 | 426.66 | 422.61 | 138967 |
| 1735602000 | 426.77 | -5.38 | -1.24 | 427.935 | 429.3 | 424.945 | 147245 |
| 1735342800 | 432.15 | 0.41 | 0.09 | 430 | 432.72 | 428.3002 | 169203 |
| 1735256400 | 431.74 | -2.24 | -0.52 | 433.16 | 435.145 | 431.51 | 158498 |
| 1735077840 | 433.98 | 3.83 | 0.89 | 431.08 | 434.03 | 430.47 | 82609 |
| 1734997200 | 430.15 | 3.22 | 0.75 | 424 | 431.24 | 422.29 | 223802 |
| 1734738000 | 426.93 | 1.63 | 0.38 | 422.71 | 430.28 | 421.01 | 255384 |
| 1734651600 | 425.3 | 2.47 | 0.58 | 427.145 | 428.09 | 421.34 | 377295 |
| 1734565200 | 422.83 | -9.53 | -2.20 | 434.3 | 436.85 | 420.63 | 297848 |
| 1734478800 | 432.36 | -4.6 | -1.05 | 434.57 | 435.89 | 432.17 | 370624 |
| 1734392400 | 436.96 | -17.22 | -3.79 | 445.3 | 445.545 | 436.43 | 318066 |
| 1734133200 | 454.18 | 2.32 | 0.51 | 457.45 | 457.9513 | 450.7574 | 198327 |
| 1734046800 | 451.86 | 2.33 | 0.52 | 450.71 | 455.68 | 450.65 | 204898 |
| 1733960400 | 449.53 | 0.97 | 0.22 | 446.58 | 451.11 | 446.4615 | 223308 |
| 1733874000 | 448.56 | 0.08 | 0.02 | 448.88 | 450.97 | 445.7012 | 230387 |
| 1733787600 | 448.48 | -9.96 | -2.17 | 456.59 | 456.65 | 448.07 | 265677 |
| 1733528400 | 458.44 | 12.92 | 2.90 | 452.11 | 458.48 | 452.11 | 354716 |
| 1733442000 | 445.52 | -0.21 | -0.05 | 446.335 | 448.815 | 444.25 | 348651 |
| 1733355600 | 445.73 | 1.22 | 0.27 | 447.185 | 447.995 | 442.72 | 295828 |
| 1733269200 | 444.51 | 7.11 | 1.63 | 440.37 | 444.8816 | 438.65 | 299785 |
| 1733182800 | 437.4 | 3.24 | 0.75 | 435.5 | 438.44 | 433.78 | 222423 |
| 1732917840 | 434.16 | 2.59 | 0.60 | 431.2 | 434.65 | 431.08 | 137444 |
| 1732750800 | 431.57 | -0.13 | -0.03 | 433.08 | 435.11 | 431.145 | 162472 |
| 1732664400 | 431.7 | -3.54 | -0.81 | 434.01 | 434.03 | 430.1201 | 216696 |
| 1732578000 | 435.24 | -2.38 | -0.54 | 438.62 | 440.8975 | 435 | 329333 |
| 1732318800 | 437.62 | 8.11 | 1.89 | 434.32 | 438.62 | 433.79 | 223929 |
| 1732232400 | 429.51 | 2.35 | 0.55 | 426.93 | 431.332 | 425.21 | 212898 |
| 1732146000 | 427.16 | -1.32 | -0.31 | 425.17 | 427.9799 | 422.44 | 216262 |
| 1732059600 | 428.48 | -6.5 | -1.49 | 428.55 | 430.49 | 425.25 | 306392 |
| 1731973200 | 434.98 | 3.99 | 0.93 | 427.98 | 435.31 | 427.67 | 237023 |
| 1731714000 | 430.99 | -9.4 | -2.13 | 436.33 | 436.5 | 430 | 275903 |
| 1731627600 | 440.39 | 0.5 | 0.11 | 441.41 | 442.55 | 439.64 | 200345 |
| 1731541200 | 439.89 | 2.77 | 0.63 | 436.98 | 441.9 | 435.02 | 267676 |
| 1731454800 | 437.12 | -15.34 | -3.39 | 444.88 | 445.244 | 436 | 419155 |
| 1731368400 | 452.46 | -2 | -0.44 | 454.75 | 457.65 | 451.77 | 321664 |
| 1731109200 | 454.46 | 1.8 | 0.40 | 450.63 | 455.69 | 448.18 | 419000 |
| 1731022800 | 452.66 | 9.66 | 2.18 | 448.08 | 456.56 | 446.78 | 513493 |
| 1730936400 | 443 | 2 | 0.45 | 436.9 | 443.23 | 433.9 | 733831 |
| 1730850000 | 441 | -35.05 | -7.36 | 446.93 | 453.15 | 439.22 | 1470260 |
| 1730763600 | 476.05 | -0.71 | -0.15 | 480.74 | 480.74 | 474.9 | 247524 |
| 1730500800 | 476.76 | 0.88 | 0.18 | 482.27 | 482.795 | 475.37 | 296151 |
| 1730414400 | 475.88 | -2.96 | -0.62 | 480.07 | 480.07 | 473.23 | 235602 |
| 1730328000 | 478.84 | -9.1 | -1.86 | 478.67 | 484.62 | 477.63 | 255524 |
| 1730241600 | 487.94 | -2.54 | -0.52 | 487.22 | 489.955 | 486.51 | 133919 |
| 1730155200 | 490.48 | 5.75 | 1.19 | 488.84 | 491.3 | 488.65 | 135131 |
| 1729896000 | 484.73 | -1.75 | -0.36 | 487.05 | 488.4046 | 483.04 | 213841 |
| 1729809600 | 486.48 | 4.04 | 0.84 | 485 | 487.4328 | 480.32 | 401305 |
| 1729723200 | 482.44 | 3.93 | 0.82 | 478.7 | 483.76 | 478.7 | 188797 |
| 1729636800 | 478.51 | -1.67 | -0.35 | 478.55 | 480.22 | 476.77 | 228900 |
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
