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 | -6.26 | -1.34612076381 | 465.04 | 466.5 | 454.11 | 219850 | 458.0203409 | CS |
| 4 | -14.91 | -3.14762819566 | 473.69 | 480.575 | 454.11 | 219080 | 467.48504647 | CS |
| 12 | 10.2 | 2.27384190111 | 448.58 | 492 | 442.4 | 243661 | 469.83493839 | CS |
| 26 | 74.73 | 19.4584038537 | 384.05 | 492 | 381.39 | 233280 | 443.11998519 | CS |
| 52 | 23.31 | 5.35283716444 | 435.47 | 492 | 355.41 | 238810 | 424.44455281 | CS |
| 156 | 39.91 | 9.52801585217 | 418.87 | 493.97 | 325 | 248543 | 411.62319135 | CS |
| 260 | 96.2 | 26.5320756798 | 362.58 | 493.97 | 195.34 | 259325 | 396.3780993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 458.78 | 3.27 | 0.72 | 462.085 | 465.67 | 457.85 | 236481 |
| 1736206800 | 455.51 | -4.19 | -0.91 | 460.5 | 461.145 | 454.11 | 212169 |
| 1735947600 | 459.7 | 1.71 | 0.37 | 458.4 | 463.015 | 457.02 | 214059 |
| 1735861200 | 457.99 | -6.14 | -1.32 | 465.04 | 466.5 | 456.67 | 216690 |
| 1735688400 | 464.13 | -1.1 | -0.24 | 467.06 | 467.06 | 461.2701 | 159086 |
| 1735602000 | 465.23 | -6.21 | -1.32 | 467.85 | 467.9137 | 461.455 | 150807 |
| 1735342800 | 471.44 | -5.13 | -1.08 | 476 | 477.96 | 469.295 | 200254 |
| 1735256400 | 476.57 | 1.56 | 0.33 | 472.99 | 477.64 | 471.95 | 109816 |
| 1735077840 | 475.01 | 4.91 | 1.04 | 470.02 | 475.18 | 468.7172 | 102452 |
| 1734997200 | 470.1 | 2.85 | 0.61 | 466.83 | 470.42 | 464.78 | 167945 |
| 1734738000 | 467.25 | 2.3 | 0.49 | 461.09 | 471.54 | 460.89 | 576369 |
| 1734651600 | 464.95 | 6.51 | 1.42 | 461.39 | 465.92 | 457.54 | 252112 |
| 1734565200 | 458.44 | -12.22 | -2.60 | 468.443 | 472.58 | 458.05 | 207169 |
| 1734478800 | 470.66 | -5.3 | -1.11 | 476.78 | 477.4 | 469.23 | 191775 |
| 1734392400 | 475.96 | 0.91 | 0.19 | 473.66 | 480.575 | 473.66 | 261092 |
| 1734133200 | 475.05 | -3.91 | -0.82 | 478.47 | 479.53 | 474 | 169672 |
| 1734046800 | 478.96 | 4.14 | 0.87 | 471.27 | 480.14 | 467.69 | 231738 |
| 1733960400 | 474.82 | 3.8 | 0.81 | 473.69 | 477.77 | 472.64 | 283760 |
| 1733874000 | 471.02 | 0.28 | 0.06 | 472.995 | 476.45 | 467.67 | 364570 |
| 1733787600 | 470.74 | -2.81 | -0.59 | 469.75 | 473.905 | 469.08 | 273787 |
| 1733528400 | 473.55 | -3.17 | -0.66 | 475.86 | 477.94 | 472.25 | 252684 |
| 1733442000 | 476.72 | -2.17 | -0.45 | 481 | 481 | 475.26 | 188034 |
| 1733355600 | 478.89 | 0.37 | 0.08 | 477.345 | 481.78 | 476.05 | 156274 |
| 1733269200 | 478.52 | -1.58 | -0.33 | 480 | 480.205 | 477.135 | 150703 |
| 1733182800 | 480.1 | -5.16 | -1.06 | 481.1738 | 484.18 | 478.94 | 251907 |
| 1732917840 | 485.26 | -0.42 | -0.09 | 487.885 | 488.76 | 484.67 | 156278 |
| 1732750800 | 485.68 | 6.65 | 1.39 | 480.615 | 486.5 | 478.33 | 200087 |
| 1732664400 | 479.03 | 1.42 | 0.30 | 478.74 | 483.11 | 476 | 148757 |
| 1732578000 | 477.61 | -6.08 | -1.26 | 483.14 | 484.55 | 475.7 | 748888 |
| 1732318800 | 483.69 | 3.47 | 0.72 | 483.615 | 486.155 | 482.01 | 224181 |
| 1732232400 | 480.22 | 9.77 | 2.08 | 471.81 | 481.84 | 471.81 | 266816 |
| 1732146000 | 470.45 | 5.63 | 1.21 | 466.085 | 470.77 | 462.665 | 255567 |
| 1732059600 | 464.82 | -1.07 | -0.23 | 461.34 | 469.85 | 458.89 | 239043 |
| 1731973200 | 465.89 | -4.26 | -0.91 | 470.95 | 473.38 | 465.15 | 260665 |
| 1731714000 | 470.15 | -6.41 | -1.35 | 475.95 | 475.95 | 468.632 | 276708 |
| 1731627600 | 476.56 | -10.21 | -2.10 | 486.19 | 486.19 | 475.5 | 239470 |
| 1731541200 | 486.77 | -1.06 | -0.22 | 487.815 | 491.85 | 485.065 | 234766 |
| 1731454800 | 487.83 | 0.21 | 0.04 | 487.82 | 491.87 | 487.67 | 186747 |
| 1731368400 | 487.62 | -1.62 | -0.33 | 489.52 | 490.81 | 480.5 | 251226 |
| 1731109200 | 489.24 | 11.58 | 2.42 | 481.19 | 492 | 481.19 | 339859 |
| 1731022800 | 477.66 | -3.08 | -0.64 | 477.98 | 483.24 | 477.29 | 246477 |
| 1730936400 | 480.74 | 21.37 | 4.65 | 480.075 | 481.41 | 473.88 | 356974 |
| 1730850000 | 459.37 | 1.45 | 0.32 | 458.21 | 462.115 | 457.675 | 199019 |
| 1730763600 | 457.92 | 2.72 | 0.60 | 457.06 | 460.0199 | 456.13 | 189355 |
| 1730500800 | 455.2 | -0.12 | -0.03 | 455.95 | 460.83 | 453.06 | 191063 |
| 1730414400 | 455.32 | -6.2 | -1.34 | 460 | 462.255 | 455.28 | 276338 |
| 1730328000 | 461.52 | -2.08 | -0.45 | 463.315 | 465.32 | 460.75 | 161233 |
| 1730241600 | 463.6 | -3.12 | -0.67 | 465.0375 | 466.18 | 462.38 | 170801 |
| 1730155200 | 466.72 | -2.47 | -0.53 | 473.55 | 473.55 | 466.57 | 231073 |
| 1729896000 | 469.19 | -3.67 | -0.78 | 475.73 | 475.73 | 465.87 | 205880 |
| 1729809600 | 472.86 | 2.77 | 0.59 | 470.56 | 474.145 | 466.52 | 320105 |
| 1729723200 | 470.09 | 26.6 | 6.00 | 445.89 | 470.84 | 445.89 | 501840 |
| 1729636800 | 443.49 | -3.44 | -0.77 | 447.55 | 448.37 | 442.4 | 240513 |
| 1729550400 | 446.93 | -3.13 | -0.70 | 448.81 | 453.3 | 445.965 | 202457 |
| 1729291200 | 450.06 | 1.33 | 0.30 | 450.04 | 452.343 | 448.11 | 289878 |
| 1729204800 | 448.73 | 3.26 | 0.73 | 446.88 | 449.8207 | 444.97 | 192177 |
| 1729118400 | 445.47 | -4.83 | -1.07 | 448.58 | 450.66 | 444.6025 | 303044 |
| 1729032000 | 450.3 | -3.54 | -0.78 | 455.92 | 458.15 | 448.94 | 303733 |
| 1728945600 | 453.84 | -0.24 | -0.05 | 454 | 455.55 | 451.915 | 165319 |
| 1728686400 | 454.08 | 7.48 | 1.67 | 446.6 | 455.69 | 446.6 | 270532 |
| 1728600000 | 446.6 | 1.11 | 0.25 | 445.09 | 447.45 | 441.655 | 154069 |
| 1728513600 | 445.49 | 4.24 | 0.96 | 441.25 | 448.005 | 439.29 | 191614 |
| 1728427200 | 441.25 | 4.66 | 1.07 | 438.69 | 442.4 | 436.95 | 189084 |
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
