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 | 17.99 | 4.7908178211 | 375.51 | 396.21 | 372.07 | 1820056 | 388.55034063 | CS |
| 4 | 23.5 | 6.35135135135 | 370 | 396.21 | 351.85 | 1303494 | 371.1273005 | CS |
| 12 | 32.04 | 8.86405134731 | 361.46 | 398.2 | 351.85 | 1304117 | 375.98190958 | CS |
| 26 | 50.67 | 14.779920077 | 342.83 | 398.2 | 314.93 | 1239832 | 361.2181292 | CS |
| 52 | 79.5 | 25.3184713376 | 314 | 398.2 | 307.23 | 1252744 | 350.32682097 | CS |
| 156 | 142.88 | 57.0106136781 | 250.62 | 398.2 | 188.84 | 1361484 | 285.14578243 | CS |
| 260 | 176.52 | 81.3531201032 | 216.98 | 398.2 | 124.54 | 1375075 | 258.33722946 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 390.49 | 0 | 0.00 | 390.49 | 390.49 | 390.49 | 0 |
| 1737589200 | 390.49 | -5.36 | -1.35 | 394.16 | 394.9999 | 388.89 | 1936429 |
| 1737502800 | 395.85 | 12.43 | 3.24 | 391.25 | 396.21 | 387.9 | 2102070 |
| 1737157200 | 383.42 | 1.63 | 0.43 | 385 | 385.82 | 379 | 1726841 |
| 1737070800 | 381.79 | 13.18 | 3.58 | 375.51 | 381.82 | 372.07 | 1514883 |
| 1736984400 | 368.61 | 5.81 | 1.60 | 365.99 | 370.05 | 363.66 | 1529219 |
| 1736898000 | 362.8 | 1.82 | 0.50 | 362.83 | 363.61 | 359.32 | 1175829 |
| 1736811600 | 360.98 | -4.68 | -1.28 | 363.65 | 367.85 | 360.76 | 1400832 |
| 1736552400 | 365.66 | 1.56 | 0.43 | 361.62 | 368.82 | 361.16 | 1313194 |
| 1736379600 | 364.1 | 8.92 | 2.51 | 360.22 | 364.95 | 354.7257 | 1534370 |
| 1736293200 | 355.18 | -6.18 | -1.71 | 362.17 | 362.47 | 351.85 | 1931594 |
| 1736206800 | 361.36 | -0.16 | -0.04 | 360.96 | 362.44 | 358.02 | 1268624 |
| 1735947600 | 361.52 | 2.8 | 0.78 | 360.97 | 361.996 | 358.3 | 805546 |
| 1735861200 | 358.72 | -1.33 | -0.37 | 362.48 | 362.98 | 356.8201 | 857803 |
| 1735688400 | 360.05 | -2.21 | -0.61 | 361.19 | 364.58 | 358.24 | 821833 |
| 1735602000 | 362.26 | -4.85 | -1.32 | 362.9 | 364.73 | 358.67 | 813787 |
| 1735342800 | 367.11 | -2.31 | -0.63 | 367.23 | 369.67 | 364.79 | 705491 |
| 1735256400 | 369.42 | -1.36 | -0.37 | 370 | 370.65 | 367.48 | 839158 |
| 1735077840 | 370.78 | 4.29 | 1.17 | 368.28 | 370.83 | 366.5597 | 431008 |
| 1734997200 | 366.49 | 1.89 | 0.52 | 364.79 | 367.26 | 362.44 | 1461296 |
| 1734738000 | 364.6 | 7.46 | 2.09 | 356.23 | 364.805 | 355.52 | 3145200 |
| 1734651600 | 357.14 | -2.03 | -0.57 | 359.31 | 363.06 | 356.3 | 1713468 |
| 1734565200 | 359.17 | -11.64 | -3.14 | 370.37 | 371.92 | 358.49 | 1618058 |
| 1734478800 | 370.81 | -1.89 | -0.51 | 372 | 374.57 | 368.05 | 1538953 |
| 1734392400 | 372.7 | -1.9 | -0.51 | 375 | 376.24 | 372.445 | 1158867 |
| 1734133200 | 374.6 | -0.46 | -0.12 | 375.62 | 376.485 | 373.15 | 755825 |
| 1734046800 | 375.06 | -1.1 | -0.29 | 377 | 378.09 | 374.62 | 846100 |
| 1733960400 | 376.16 | -6.52 | -1.70 | 383.02 | 386.63 | 375.26 | 1212703 |
| 1733874000 | 382.68 | 1.57 | 0.41 | 384.12 | 385.56 | 381.09 | 1281749 |
| 1733787600 | 381.11 | -3.91 | -1.02 | 384.8 | 385.61 | 378.75 | 924900 |
| 1733528400 | 385.02 | 2.57 | 0.67 | 383.09 | 389.99 | 383.09 | 1049413 |
| 1733442000 | 382.45 | -7.31 | -1.88 | 388.68 | 388.714 | 379.82 | 1334360 |
| 1733355600 | 389.76 | -1.21 | -0.31 | 390.75 | 392.21 | 387.96 | 707698 |
| 1733269200 | 390.97 | 1.34 | 0.34 | 389.49 | 391.9 | 386.46 | 923882 |
| 1733182800 | 389.63 | -2.52 | -0.64 | 393.25 | 394.14 | 388.67 | 1216547 |
| 1732917840 | 392.15 | 4.01 | 1.03 | 387.03 | 393.3 | 386.46 | 711207 |
| 1732750800 | 388.14 | -1.57 | -0.40 | 389 | 391.4 | 387.82 | 1017362 |
| 1732664400 | 389.71 | 4.8 | 1.25 | 387.89 | 389.95 | 384.9062 | 1014596 |
| 1732578000 | 384.91 | 0.06 | 0.02 | 386.29 | 388.4276 | 379.5 | 2098831 |
| 1732318800 | 384.85 | -5.29 | -1.36 | 389.1 | 391.07 | 381.48 | 1069681 |
| 1732232400 | 390.14 | 4.46 | 1.16 | 387.19 | 390.365 | 384.57 | 1136262 |
| 1732146000 | 385.68 | -3 | -0.77 | 390.23 | 390.23 | 382.25 | 1098081 |
| 1732059600 | 388.68 | -0.72 | -0.18 | 386.93 | 392.305 | 385.89 | 1524169 |
| 1731973200 | 389.4 | -0.68 | -0.17 | 392.97 | 398.2 | 389.03 | 2054698 |
| 1731714000 | 390.08 | 6.8 | 1.77 | 382.97 | 392.01 | 380.21 | 2870482 |
| 1731627600 | 383.28 | -5.06 | -1.30 | 389.54 | 392.7 | 382.4 | 1808673 |
| 1731541200 | 388.34 | 1.23 | 0.32 | 386.67 | 390.59 | 385.34 | 1685883 |
| 1731454800 | 387.11 | 8.25 | 2.18 | 381.42 | 388.12 | 380.215 | 1634099 |
| 1731368400 | 378.86 | 2.9 | 0.77 | 377.47 | 381.54 | 376.14 | 966242 |
| 1731109200 | 375.96 | 6.13 | 1.66 | 371.11 | 377.83 | 370.83 | 1005650 |
| 1731022800 | 369.83 | 0.81 | 0.22 | 370.34 | 370.34 | 366.12 | 867015 |
| 1730936400 | 369.02 | -0.84 | -0.23 | 374.35 | 375.62 | 364.615 | 1345334 |
| 1730850000 | 369.86 | 2.96 | 0.81 | 364.87 | 370.289 | 363.05 | 1346485 |
| 1730763600 | 366.9 | -0.25 | -0.07 | 368 | 369.69 | 364.125 | 730069 |
| 1730500800 | 367.15 | 10.87 | 3.05 | 357.5 | 367.76 | 356.65 | 1860386 |
| 1730414400 | 356.28 | -7.15 | -1.97 | 360.73 | 364.01 | 355.56 | 1382264 |
| 1730328000 | 363.43 | 4.42 | 1.23 | 365.685 | 373.73 | 357.9 | 2242761 |
| 1730241600 | 359.01 | 3 | 0.84 | 354 | 362.36 | 353.45 | 2173450 |
| 1730155200 | 356.01 | 3.19 | 0.90 | 355.87 | 356.52 | 354.15 | 967592 |
| 1729896000 | 352.82 | -7.08 | -1.97 | 358.49 | 361.6 | 351.2857 | 1241502 |
| 1729809600 | 359.9 | -3.34 | -0.92 | 364.5 | 366.2376 | 359.89 | 707720 |
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
