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 | -9.28 | -3.44392488681 | 269.46 | 269.46 | 254.72 | 608538 | 261.18713842 | CS |
| 4 | -22.29 | -7.89110348002 | 282.47 | 290.29 | 254.72 | 449200 | 266.5898941 | CS |
| 12 | 7.23 | 2.85827238585 | 252.95 | 290.29 | 249.56 | 404355 | 266.96644522 | CS |
| 26 | 30.18 | 13.1217391304 | 230 | 290.29 | 208.98 | 352356 | 248.35408974 | CS |
| 52 | 53.41 | 25.8306330706 | 206.77 | 290.29 | 188.24 | 367878 | 231.80743015 | CS |
| 156 | 97.62 | 60.0516732283 | 162.56 | 290.29 | 124.18 | 400892 | 191.72512214 | CS |
| 260 | 76.72 | 41.8183800283 | 183.46 | 290.29 | 113.27 | 396162 | 180.89392751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 260.18 | 3.22 | 1.25 | 258.51 | 260.79 | 256.24 | 583185 |
| 1731627600 | 256.95999 | -3.31 | -1.27 | 260 | 261.68 | 254.72 | 617179 |
| 1731541200 | 260.27 | -3.56 | -1.35 | 263.76 | 264.385 | 259.89999 | 654915 |
| 1731454800 | 263.83 | -0.93 | -0.35 | 264.31 | 265.81 | 262.51 | 552261 |
| 1731368400 | 264.76 | -3.36 | -1.25 | 269.77999 | 270.555 | 261.82 | 655232 |
| 1731109200 | 268.12 | 2.31 | 0.87 | 268.42 | 271.14 | 264.95999 | 746122 |
| 1731022800 | 265.81 | -12.09 | -4.35 | 300 | 300 | 260.55059 | 1010000 |
| 1730936400 | 277.89999 | 8.61 | 3.20 | 284 | 284 | 273.04 | 437249 |
| 1730850000 | 269.29 | 2.8 | 1.05 | 265.35 | 270.61 | 265.125 | 326571 |
| 1730763600 | 266.49 | 2.42 | 0.92 | 263 | 267.93 | 262.20999 | 378287 |
| 1730500800 | 264.07 | 1.67 | 0.64 | 263.86 | 269.07 | 263.31 | 382507 |
| 1730414400 | 262.39999 | -5 | -1.87 | 265.14999 | 266.39999 | 257.47 | 488766 |
| 1730328000 | 267.39999 | -0.68 | -0.25 | 268.11 | 271.435 | 266.95999 | 256491 |
| 1730241600 | 268.08 | -1.2 | -0.45 | 266.26 | 270.015 | 266.26 | 257853 |
| 1730155200 | 269.27999 | 0.92 | 0.34 | 270.75 | 272.635 | 269.13 | 194342 |
| 1729896000 | 268.36 | -4.21 | -1.54 | 272.35 | 275.12 | 267.54 | 254924 |
| 1729809600 | 272.57 | -2.52 | -0.92 | 276 | 276.5 | 272.31 | 289847 |
| 1729723200 | 275.08999 | -1.01 | -0.37 | 276.14 | 276.14 | 272.83999 | 238273 |
| 1729636800 | 276.1 | -2.87 | -1.03 | 277.37 | 278.45 | 271.64 | 273982 |
| 1729550400 | 278.97 | -3.63 | -1.28 | 282.47 | 284.36 | 278.58999 | 434801 |
| 1729291200 | 282.6 | -0.89 | -0.31 | 282.83 | 283.1 | 279.55 | 1355523 |
| 1729204800 | 283.49 | 7.63 | 2.77 | 279.22 | 283.72 | 276.66 | 423634 |
| 1729118400 | 275.86 | 1.18 | 0.43 | 274.64999 | 277.86 | 274.0511 | 309681 |
| 1729032000 | 274.68 | -3.96 | -1.42 | 278.64999 | 282.02499 | 274.45999 | 348003 |
| 1728945600 | 278.64 | 3.09 | 1.12 | 275.81 | 279.2 | 273.02999 | 394583 |
| 1728686400 | 275.55 | -3.25 | -1.17 | 279.82 | 280.4001 | 272.66 | 431604 |
| 1728600000 | 278.8 | 4.98 | 1.82 | 277.52999 | 283.855 | 274.95 | 699110 |
| 1728513600 | 273.82 | 12.35 | 4.72 | 260.36 | 275.8 | 258.95 | 925776 |
| 1728427200 | 261.47 | 7.66 | 3.02 | 257 | 267.45999 | 257 | 878964 |
| 1728340800 | 253.81 | -25.88 | -9.25 | 272.08999 | 275.37 | 251.5 | 992108 |
| 1728081600 | 279.69 | 5.82 | 2.13 | 275.51 | 279.76 | 275.06 | 256814 |
| 1727995200 | 273.87 | -1.43 | -0.52 | 274.98 | 274.98 | 271.75 | 195894 |
| 1727908800 | 275.3 | 1 | 0.36 | 273.76 | 276.395 | 273.39 | 240240 |
| 1727822400 | 274.3 | 1.9 | 0.70 | 272.37 | 276.55 | 271.52499 | 248155 |
| 1727736000 | 272.39999 | 3 | 1.11 | 270 | 272.73 | 264.45 | 423079 |
| 1727476800 | 269.39999 | 0.31 | 0.12 | 268.57 | 271.8 | 268.57 | 314676 |
| 1727390400 | 269.08999 | 5.05 | 1.91 | 263.14 | 269.61 | 262.17 | 384141 |
| 1727304000 | 264.04 | 1.4 | 0.53 | 263.82 | 264.2 | 258.3 | 299985 |
| 1727217600 | 262.64 | -1.91 | -0.72 | 264.41 | 266.2 | 261.08999 | 265706 |
| 1727131200 | 264.55 | 0.88 | 0.33 | 265.14999 | 265.75 | 263.7 | 259571 |
| 1726872000 | 263.67 | 2.71 | 1.04 | 261.51 | 265.22 | 259.255 | 667576 |
| 1726785600 | 260.95999 | -2 | -0.76 | 265 | 265.70999 | 260.54 | 435804 |
| 1726699200 | 262.95999 | -0.62 | -0.24 | 265.12 | 265.66 | 261.6 | 199650 |
| 1726612800 | 263.58 | -2.42 | -0.91 | 265.7 | 266.14 | 263.5 | 236249 |
| 1726526400 | 266 | 7.49 | 2.90 | 260.13 | 268.61 | 260.13 | 312753 |
| 1726267200 | 258.51 | 4.31 | 1.70 | 254.2 | 258.77999 | 253.77 | 246899 |
| 1726180800 | 254.2 | -0.74 | -0.29 | 254.66 | 254.94 | 251.23 | 357023 |
| 1726094400 | 254.94 | -1.18 | -0.46 | 256.33999 | 256.33999 | 251.87 | 251497 |
| 1726008000 | 256.12 | -2.71 | -1.05 | 259.88 | 259.88 | 255.36 | 292612 |
| 1725921600 | 258.83 | 0.56 | 0.22 | 258.79 | 261.39999 | 255.94 | 264388 |
| 1725662400 | 258.27 | -1.64 | -0.63 | 259.63 | 261.07 | 258.11 | 221985 |
| 1725576000 | 259.91 | 0.87 | 0.34 | 259.64999 | 261.62 | 257.81 | 219956 |
| 1725489600 | 259.04 | 2.1 | 0.82 | 258.64999 | 260.97 | 256.48 | 225102 |
| 1725403200 | 256.94 | 2.15 | 0.84 | 254.79 | 259.17 | 254.21 | 287771 |
| 1725057600 | 254.79 | -2.66 | -1.03 | 257.42 | 259.23 | 253.9 | 373760 |
| 1724971200 | 257.45 | 1.59 | 0.62 | 256.07 | 259.02999 | 254.63 | 264534 |
| 1724884800 | 255.86 | 5.35 | 2.14 | 251.23 | 256.25 | 250.4 | 293452 |
| 1724798400 | 250.51 | 0.4 | 0.16 | 251.01 | 251.65 | 249.56 | 181094 |
| 1724712000 | 250.11 | -1.88 | -0.75 | 252.95 | 255.32 | 250.02 | 208767 |
| 1724452800 | 251.99 | 4.74 | 1.92 | 248.35 | 252.39 | 247.83 | 449509 |
| 1724366400 | 247.25 | 2.29 | 0.93 | 245.15 | 247.25 | 244.4 | 181872 |
| 1724280000 | 244.96 | 0.29 | 0.12 | 245 | 245.09 | 242.16 | 168273 |
| 1724193600 | 244.67 | -0.86 | -0.35 | 244.8 | 246.13 | 243.605 | 265319 |
| 1724107200 | 245.53 | 4.95 | 2.06 | 240.87 | 246.85 | 240.87 | 269689 |
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
