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 | -12.2 | -3.42841084727 | 355.85 | 356.375 | 337.36 | 357979 | 346.02103169 | CS |
| 4 | -19.345 | -5.32927450791 | 362.995 | 373.895 | 337.36 | 364508 | 358.62724393 | CS |
| 12 | 53.65 | 18.5 | 290 | 373.895 | 284.38 | 384885 | 336.07120533 | CS |
| 26 | 75.36 | 28.0890081628 | 268.29 | 373.895 | 252.98 | 334455 | 306.43717898 | CS |
| 52 | 55.72 | 19.3519258153 | 287.93 | 373.895 | 252.98 | 308653 | 294.65454863 | CS |
| 156 | 136.65 | 66.0144927536 | 207 | 373.895 | 190.08 | 301858 | 255.11768171 | CS |
| 260 | 174.76 | 103.475635029 | 168.89 | 373.895 | 90.72 | 370886 | 213.66199239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 343.65 | 5.98 | 1.77 | 338.45 | 344.7063 | 336.7 | 1521298 |
| 1734651600 | 337.67 | -0.6 | -0.18 | 340.91 | 343.04 | 337.36 | 370799 |
| 1734565200 | 338.27 | -10.55 | -3.02 | 349.26 | 352.18 | 338.2 | 389720 |
| 1734478800 | 348.82 | -3.37 | -0.96 | 350.29 | 352.73 | 347.25 | 328667 |
| 1734392400 | 352.19 | -2.92 | -0.82 | 354.16 | 356.375 | 350.58 | 457715 |
| 1734133200 | 355.11 | -0.53 | -0.15 | 355.24 | 356.14 | 352.79 | 263855 |
| 1734046800 | 355.64 | -0.19 | -0.05 | 355.32 | 357.55 | 355 | 255898 |
| 1733960400 | 355.83 | 1.05 | 0.30 | 357.16 | 357.195 | 355.11 | 386232 |
| 1733874000 | 354.78 | 0.18 | 0.05 | 354.65 | 358.1899 | 351.35 | 395574 |
| 1733787600 | 354.6 | -3.17 | -0.89 | 358.08 | 359.6 | 352.88 | 453229 |
| 1733528400 | 357.77 | -3.59 | -0.99 | 360.09 | 363.1 | 355.625 | 432971 |
| 1733442000 | 361.36 | -1.5 | -0.41 | 361.96 | 364.38 | 359.305 | 337051 |
| 1733355600 | 362.86 | -2.24 | -0.61 | 364.01 | 366.835 | 361.66 | 265574 |
| 1733269200 | 365.1 | -1.78 | -0.49 | 366.69 | 369.58 | 362.26 | 271274 |
| 1733182800 | 366.88 | -2.81 | -0.76 | 370.43 | 371.52 | 366.64 | 327531 |
| 1732917840 | 369.69 | 0.46 | 0.12 | 369.23 | 371.975 | 369.105 | 181224 |
| 1732750800 | 369.23 | -2.12 | -0.57 | 371.3 | 373.895 | 369.01 | 272951 |
| 1732664400 | 371.35 | 0.71 | 0.19 | 369.01 | 372.025 | 367.655 | 442458 |
| 1732578000 | 370.64 | 4.67 | 1.28 | 367.5 | 372.94 | 367.5 | 583038 |
| 1732318800 | 365.97 | 4.57 | 1.26 | 362.14 | 367.12 | 361.07 | 593043 |
| 1732232400 | 361.4 | 3.57 | 1.00 | 356.05 | 361.78 | 355.75 | 354401 |
| 1732146000 | 357.83 | 3.09 | 0.87 | 355.78 | 358.19 | 353.0392 | 420833 |
| 1732059600 | 354.74 | -2.6 | -0.73 | 353.34 | 356.23 | 352 | 393904 |
| 1731973200 | 357.34 | 0.28 | 0.08 | 357.25 | 359.31 | 356.65 | 272429 |
| 1731714000 | 357.06 | -0.73 | -0.20 | 357.82 | 362.6 | 356.705 | 342493 |
| 1731627600 | 357.79 | -3.47 | -0.96 | 362 | 362 | 356.93 | 397648 |
| 1731541200 | 361.26 | 0.91 | 0.25 | 361.85 | 365.345 | 361.26 | 295786 |
| 1731454800 | 360.35 | -1.5 | -0.41 | 361.15 | 363.49 | 360.08 | 471540 |
| 1731368400 | 361.85 | 2.58 | 0.72 | 361.63 | 363.2 | 360.19 | 374825 |
| 1731109200 | 359.27 | 6.14 | 1.74 | 355.87 | 360.41 | 353.84 | 355823 |
| 1731022800 | 353.13 | -1.11 | -0.31 | 353.82 | 355.05 | 350.2102 | 346893 |
| 1730936400 | 354.24 | 20.06 | 6.00 | 348.65 | 355.56 | 347.32 | 510668 |
| 1730850000 | 334.18 | 3.14 | 0.95 | 328.38 | 334.37 | 325.19 | 272442 |
| 1730763600 | 331.04 | 0.75 | 0.23 | 330.29 | 334.115 | 329.68 | 231141 |
| 1730500800 | 330.29 | 0.16 | 0.05 | 330.48 | 332.95999 | 328.87 | 253884 |
| 1730414400 | 330.13 | -2.92 | -0.88 | 332.94 | 334.20999 | 330.01 | 545182 |
| 1730328000 | 333.05 | -0.43 | -0.13 | 333.54 | 337.72 | 332.68 | 422049 |
| 1730241600 | 333.48 | 0.89 | 0.27 | 329.95999 | 335.5 | 328.3201 | 375996 |
| 1730155200 | 332.58999 | 6.01 | 1.84 | 330.63 | 334.387 | 329.41 | 379499 |
| 1729896000 | 326.58 | 0.93 | 0.29 | 328 | 328.425 | 324.63 | 221417 |
| 1729809600 | 325.64999 | 0.41 | 0.13 | 325 | 327.8 | 323.22 | 563402 |
| 1729723200 | 325.24 | 1.93 | 0.60 | 323.68 | 325.5 | 321.27 | 388986 |
| 1729636800 | 323.31 | -2.68 | -0.82 | 323.77999 | 325.57 | 322.05 | 334647 |
| 1729550400 | 325.99 | -0.1 | -0.03 | 325.16 | 327.86 | 323.325 | 505757 |
| 1729291200 | 326.08999 | -1.7 | -0.52 | 329.02 | 330.505 | 322.52999 | 1420084 |
| 1729204800 | 327.79 | 29.71 | 9.97 | 302.68 | 328.45 | 302.68 | 927282 |
| 1729118400 | 298.08 | 2.4 | 0.81 | 295.87 | 299.75 | 295.87 | 543128 |
| 1729032000 | 295.68 | -0.92 | -0.31 | 297.82 | 302.635 | 295.44 | 693240 |
| 1728945600 | 296.6 | 4.79 | 1.64 | 292.45999 | 296.85 | 291.149 | 430834 |
| 1728686400 | 291.81 | 5.5 | 1.92 | 287.44 | 292.12 | 287.44 | 401297 |
| 1728600000 | 286.31 | -1.14 | -0.40 | 287.68 | 289.39999 | 285 | 326256 |
| 1728513600 | 287.45 | 2.01 | 0.70 | 285.49 | 289.66 | 285.39 | 210024 |
| 1728427200 | 285.44 | -0.58 | -0.20 | 286.8 | 287.20999 | 284.38 | 185439 |
| 1728340800 | 286.02 | -0.72 | -0.25 | 284.62 | 286.5 | 284.4071 | 186557 |
| 1728081600 | 286.74 | -1.97 | -0.68 | 291.11 | 291.99 | 286.08 | 276583 |
| 1727995200 | 288.70999 | -2.31 | -0.79 | 290.13 | 290.27 | 286.0439 | 200982 |
| 1727908800 | 291.02 | 3.03 | 1.05 | 287.75 | 291.38 | 286.95 | 334449 |
| 1727822400 | 287.99 | -1.72 | -0.59 | 289.47 | 290.70999 | 285.04 | 259523 |
| 1727736000 | 289.70999 | 1.2 | 0.42 | 288.47 | 289.98 | 285.49 | 216149 |
| 1727476800 | 288.51 | -0.99 | -0.34 | 290 | 292.62 | 288 | 293730 |
| 1727390400 | 289.5 | 5.88 | 2.07 | 286.17 | 289.83 | 285.25 | 227062 |
| 1727304000 | 283.62 | -0.79 | -0.28 | 285.42 | 286.17 | 282.8 | 288528 |
| 1727217600 | 284.41 | -0.39 | -0.14 | 285.13 | 285.88 | 283.90499 | 330415 |
| 1727131200 | 284.8 | 1.61 | 0.57 | 284.36 | 287.01 | 282.70999 | 325983 |
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
