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 | 9.14 | 1.4545570285 | 628.37 | 652.6279 | 619.002 | 1914097 | 633.9234581 | CS |
| 4 | 150.51 | 30.9055441478 | 487 | 652.6279 | 476.52 | 2378626 | 578.05687221 | CS |
| 12 | 163.995 | 34.6335385363 | 473.515 | 652.6279 | 443.21 | 2446254 | 508.97076456 | CS |
| 26 | 301.52 | 89.7407660942 | 335.99 | 652.6279 | 319.07 | 2093887 | 450.71575503 | CS |
| 52 | 396.79 | 164.834662679 | 240.72 | 652.6279 | 239.14 | 2020526 | 376.26605311 | CS |
| 156 | 476.82 | 296.732839629 | 160.69 | 652.6279 | 69.285 | 1946482 | 216.32460721 | CS |
| 260 | 494.79 | 346.685818386 | 142.72 | 652.6279 | 69.285 | 1876260 | 225.0916941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 638.17999 | -10.14 | -1.56 | 650 | 650 | 626.1 | 2120188 |
| 1739490000 | 648.32 | 7.73 | 1.21 | 647.2 | 652.62789 | 640.04999 | 1630290 |
| 1739403600 | 640.59 | 17.44 | 2.80 | 624.71 | 648.2723 | 623.71 | 1803713 |
| 1739317200 | 623.15 | -14.54 | -2.28 | 628.98 | 635.45 | 619.00199 | 1661919 |
| 1739230800 | 637.69 | 14.7 | 2.36 | 629.59 | 642.27 | 621.23 | 2131423 |
| 1738971600 | 622.99 | -2.88 | -0.46 | 628.37 | 632.45 | 620.69 | 2389224 |
| 1738885200 | 625.87 | -0.13 | -0.02 | 628.5 | 628.5 | 618.01 | 1856348 |
| 1738798800 | 626 | 4.23 | 0.68 | 609 | 630.77 | 607.29999 | 4607526 |
| 1738712400 | 621.77 | 72.69 | 13.24 | 594.92999 | 623.4 | 581.07 | 6750668 |
| 1738626000 | 549.08 | 0.53 | 0.10 | 538.91999 | 554.6958 | 534.8937 | 2516402 |
| 1738366800 | 548.54999 | -1.58 | -0.29 | 550 | 560.36 | 546.55999 | 1548504 |
| 1738280400 | 550.13 | 11.3 | 2.10 | 544 | 558.30999 | 541.585 | 2033960 |
| 1738194000 | 538.83 | 8.03 | 1.51 | 529.97 | 543.86 | 528.19 | 1900281 |
| 1738107600 | 530.79999 | 16.82 | 3.27 | 518 | 536.995 | 510.7189 | 2220328 |
| 1738021200 | 513.98 | 3.55 | 0.70 | 495.11 | 516.5829 | 488.04 | 2350852 |
| 1737762000 | 510.43 | 16.87 | 3.42 | 504.1 | 512.01 | 501.475 | 1757999 |
| 1737675600 | 493.56 | 0 | 0.00 | 493.56 | 493.56 | 493.56 | 0 |
| 1737589200 | 493.56 | 6.05 | 1.24 | 505.5 | 509.23 | 493.03 | 1662673 |
| 1737502800 | 487.51 | 1.98 | 0.41 | 497.36 | 499.01 | 476.52 | 2119547 |
| 1737157200 | 485.53 | -4.81 | -0.98 | 487 | 490.78 | 480.005 | 2021343 |
| 1737070800 | 490.34 | -0.35 | -0.07 | 490.81 | 500.48 | 488.23 | 1376346 |
| 1736984400 | 490.69 | 27.1 | 5.85 | 476.5 | 492.18 | 476.06 | 2052942 |
| 1736898000 | 463.59 | 5.05 | 1.10 | 464.39 | 469.39 | 460.33 | 1140432 |
| 1736811600 | 458.54 | -0.99 | -0.22 | 452.43 | 463.5 | 451.4284 | 1344982 |
| 1736552400 | 459.53 | -20.2 | -4.21 | 476 | 479.43 | 456.25 | 2965660 |
| 1736379600 | 479.73 | 15.8 | 3.41 | 462.71 | 482.0599 | 460.93 | 2154075 |
| 1736293200 | 463.93 | -5 | -1.07 | 472 | 472.97 | 454.7133 | 1260377 |
| 1736206800 | 468.93 | 2.24 | 0.48 | 469.44 | 474.3134 | 460.6001 | 1749373 |
| 1735947600 | 466.69 | 8.9 | 1.94 | 459.95 | 472.8 | 459.5 | 1183917 |
| 1735861200 | 457.79 | 10.41 | 2.33 | 450.58 | 460.27 | 443.21 | 1092379 |
| 1735688400 | 447.38 | -4.41 | -0.98 | 451.76 | 453.11 | 446.21 | 762883 |
| 1735602000 | 451.79 | -4.69 | -1.03 | 450 | 455.17 | 444.85 | 1604418 |
| 1735342800 | 456.48 | -1.5 | -0.33 | 456.12 | 459 | 449.495 | 963761 |
| 1735256400 | 457.98 | -3.66 | -0.79 | 458 | 460.91 | 455.28 | 1145906 |
| 1735077840 | 461.64 | 5.35 | 1.17 | 456.82 | 462.69 | 455.9 | 522347 |
| 1734997200 | 456.29 | -4.59 | -1.00 | 462 | 462.5 | 451 | 1660489 |
| 1734738000 | 460.88 | 6.72 | 1.48 | 445.27 | 464.465 | 444.17 | 1833930 |
| 1734651600 | 454.16 | 5.51 | 1.23 | 453.92 | 460.78 | 450.01 | 1858145 |
| 1734565200 | 448.65 | -25.72 | -5.42 | 478.9 | 482.67 | 446.78 | 3385596 |
| 1734478800 | 474.37 | -10.53 | -2.17 | 479.91 | 483.82 | 471.7001 | 1915436 |
| 1734392400 | 484.9 | 1.59 | 0.33 | 480.67 | 490.665 | 480.67 | 1398531 |
| 1734133200 | 483.31 | 3.2 | 0.67 | 481.5 | 484.6 | 474.54 | 1431021 |
| 1734046800 | 480.11 | 3.2 | 0.67 | 477 | 487.8199 | 475 | 1606858 |
| 1733960400 | 476.91 | 5.33 | 1.13 | 473.53 | 478.94 | 469.505 | 1948013 |
| 1733874000 | 471.58 | -10.94 | -2.27 | 479.8 | 488.4291 | 465.3401 | 2783090 |
| 1733787600 | 482.52 | -16.11 | -3.23 | 496.52 | 497 | 481 | 2902689 |
| 1733528400 | 498.63 | 5.12 | 1.04 | 495.22 | 499.02 | 487.69 | 1840591 |
| 1733442000 | 493.51 | -8.87 | -1.77 | 492.75 | 495.06 | 480.66 | 2240177 |
| 1733355600 | 502.38 | 9.06 | 1.84 | 493.5 | 506.4729 | 490.2277 | 2489014 |
| 1733269200 | 493.32 | 13.05 | 2.72 | 478.11 | 494 | 477 | 2159072 |
| 1733182800 | 480.27 | 3.31 | 0.69 | 477.4 | 482.38 | 473.01 | 2040007 |
| 1732917840 | 476.96 | 1.72 | 0.36 | 477.92 | 478.87 | 473.33 | 981171 |
| 1732750800 | 475.24 | -1.37 | -0.29 | 479.89 | 484.29 | 473.175 | 2042995 |
| 1732664400 | 476.61 | -4.77 | -0.99 | 477.55 | 482.72 | 474.335 | 2659378 |
| 1732578000 | 481.38 | 6.34 | 1.33 | 483.35 | 484.84 | 466.88 | 27604287 |
| 1732318800 | 475.04 | 4.34 | 0.92 | 471.81 | 480.09 | 469.49 | 2295075 |
| 1732232400 | 470.7 | 0.69 | 0.15 | 469 | 473.62 | 465.5035 | 2181534 |
| 1732146000 | 470.01 | 6.18 | 1.33 | 467.78 | 473 | 460.6487 | 2385551 |
| 1732059600 | 463.83 | 9.47 | 2.08 | 454.3 | 465.21 | 450 | 2798257 |
| 1731973200 | 454.36 | -3.96 | -0.86 | 458 | 460.64 | 452.49 | 2949805 |
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
