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 | -12.14999 | -4.72027601866 | 257.39999 | 261.95 | 236.55 | 3395 | 244.41927835 | DE |
| 4 | -40.05 | -14.0378548896 | 285.3 | 290.89999 | 236.55 | 2471 | 263.41406799 | DE |
| 12 | -24.45 | -9.06562847608 | 269.7 | 309.7 | 38.78 | 1987 | 278.81810184 | DE |
| 26 | -49.6 | -16.8221129388 | 294.85 | 309.7 | 38.78 | 2249 | 271.52795598 | DE |
| 52 | -9.7 | -3.80466758188 | 254.95 | 319.95 | 38.78 | 2000 | 280.51771896 | DE |
| 156 | 15.15 | 6.58409387223 | 230.1 | 319.95 | 38.78 | 1435 | 264.13132312 | DE |
| 260 | 30.95 | 14.4423705086 | 214.3 | 319.95 | 38.78 | 1517 | 235.83346172 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 245.2 | 2.6 | 1.07 | 248.3 | 249 | 244 | 792 |
| 1745353620 | 242.6 | -1.05 | -0.43 | 237.45 | 243.65 | 236.55 | 2273 |
| 1744921620 | 243.65 | -2.95 | -1.20 | 251.85 | 255 | 236.75 | 4447 |
| 1744835220 | 246.6 | -14.7 | -5.63 | 257.39999 | 261.95 | 246.6 | 3465 |
| 1744748820 | 261.3 | 2.2 | 0.85 | 259.2 | 262.75 | 258.64999 | 689 |
| 1744662420 | 259.1 | 6.7 | 2.65 | 254.75 | 259.85 | 251.15 | 1472 |
| 1744403220 | 252.4 | 1.5 | 0.60 | 250.75 | 254.55 | 244 | 2560 |
| 1744316820 | 250.9 | -14.5 | -5.46 | 265.3 | 267.75 | 241.55 | 2127 |
| 1744230420 | 265.39999 | 10.95 | 4.30 | 254 | 266.25 | 241.15 | 2991 |
| 1744144020 | 254.45 | -9.55 | -3.62 | 266.45 | 269.3 | 253.25 | 1576 |
| 1744057620 | 264 | -4.6 | -1.71 | 258.8 | 268.7 | 251 | 6941 |
| 1743798420 | 268.6 | -12.6 | -4.48 | 276.89999 | 284.7 | 268.1 | 3451 |
| 1743712020 | 281.2 | 0.15 | 0.05 | 272.25 | 283 | 272.05 | 3829 |
| 1743625620 | 281.05 | -3 | -1.06 | 283.25 | 285.2 | 277.5 | 1148 |
| 1743539220 | 284.05 | -3.25 | -1.13 | 288 | 290.5 | 284.05 | 805 |
| 1743452820 | 287.3 | 3.85 | 1.36 | 281.85 | 290.89999 | 281.6 | 1226 |
| 1743197220 | 283.45 | 0.05 | 0.02 | 282.2 | 284.39999 | 281 | 1338 |
| 1743110820 | 283.39999 | -0.1 | -0.04 | 283.1 | 285.2 | 282.1 | 2150 |
| 1743024420 | 283.5 | -0.2 | -0.07 | 285.3 | 286 | 280.05 | 1015 |
| 1742938020 | 283.7 | -6.05 | -2.09 | 289.35 | 291.39999 | 280.85 | 1209 |
| 1742851620 | 289.75 | -2.05 | -0.70 | 291.5 | 295 | 289.75 | 1234 |
| 1742592420 | 291.8 | 0.7 | 0.24 | 290 | 291.8 | 285.89999 | 357 |
| 1742506020 | 291.1 | -0.2 | -0.07 | 290.64999 | 294.95 | 288.5 | 320 |
| 1742419620 | 291.3 | 0.3 | 0.10 | 292.45 | 293.75 | 288.2 | 1238 |
| 1742333220 | 291 | -0.35 | -0.12 | 290.39999 | 291.8 | 287.95 | 1454 |
| 1742246820 | 291.35 | 2.25 | 0.78 | 287.64999 | 292.05 | 284 | 1014 |
| 1741987620 | 289.1 | 1.5 | 0.52 | 289.3 | 290.95 | 285.05 | 1004 |
| 1741901220 | 287.6 | 2.15 | 0.75 | 284.55 | 291.39999 | 284.55 | 1339 |
| 1741814820 | 285.45 | -6.6 | -2.26 | 293.35 | 294 | 284.25 | 2529 |
| 1741728420 | 292.05 | -12.2 | -4.01 | 303.8 | 303.8 | 291.3 | 2377 |
| 1741642020 | 304.25 | 1.85 | 0.61 | 298.89999 | 309.7 | 296.25 | 2448 |
| 1741382820 | 302.39999 | 8.9 | 3.03 | 293.55 | 302.95 | 288.64999 | 2009 |
| 1741296420 | 293.5 | -0.4 | -0.14 | 292.14999 | 294.05 | 288.95 | 1265 |
| 1741210020 | 293.89999 | -2.15 | -0.73 | 294.64999 | 294.89999 | 288 | 3742 |
| 1741123620 | 296.05 | 2 | 0.68 | 296.35 | 303 | 294.14999 | 2224 |
| 1741037220 | 294.05 | -2.6 | -0.88 | 296.75 | 297.5 | 294.05 | 2149 |
| 1740778020 | 296.64999 | 2.8 | 0.95 | 293.05 | 297.1 | 291.5 | 1889 |
| 1740691620 | 293.85 | 1.45 | 0.50 | 292.89999 | 297.7 | 292.3 | 845 |
| 1740605220 | 292.39999 | -7.65 | -2.55 | 299 | 299.95 | 291.6 | 2795 |
| 1740518820 | 300.05 | 3.8 | 1.28 | 295.1 | 302.55 | 293.89999 | 2309 |
| 1740432420 | 296.25 | 4.8 | 1.65 | 289.05 | 298.89999 | 288.8 | 2562 |
| 1740173220 | 291.45 | 9.3 | 3.30 | 283.2 | 291.45 | 282.8 | 1752 |
| 1740086820 | 282.14999 | -0.8 | -0.28 | 279.8 | 284.14999 | 279.8 | 953 |
| 1740000420 | 282.95 | 2.95 | 1.05 | 279.64999 | 283.14999 | 278 | 912 |
| 1739914020 | 280 | 2.9 | 1.05 | 277 | 280 | 276.85 | 1565 |
| 1739827620 | 277.1 | -0.5 | -0.18 | 277.6 | 279.2 | 276.6 | 1289 |
| 1739568420 | 277.6 | -6.75 | -2.37 | 281.39999 | 282.39999 | 277.55 | 1752 |
| 1739482020 | 284.35 | 1 | 0.35 | 282.64999 | 289.05 | 282 | 1692 |
| 1739395620 | 283.35 | -2.45 | -0.86 | 286.64999 | 286.64999 | 282.45 | 1638 |
| 1739309220 | 285.8 | 0.3 | 0.11 | 286.05 | 289.05 | 279.39999 | 1070 |
| 1739222820 | 285.5 | 0.75 | 0.26 | 286.1 | 288.5 | 38.78 | 1275 |
| 1738963620 | 284.75 | -2.1 | -0.73 | 287.75 | 289 | 283.14999 | 3289 |
| 1738877220 | 286.85 | -9.4 | -3.17 | 297.45 | 299.1 | 286.05 | 2365 |
| 1738790820 | 296.25 | 17.55 | 6.30 | 276 | 296.25 | 271.75 | 4276 |
| 1738704420 | 278.7 | -0.8 | -0.29 | 280.3 | 281 | 276.1 | 923 |
| 1738618020 | 279.5 | 4.15 | 1.51 | 274.35 | 281.45 | 274.35 | 2687 |
| 1738358820 | 275.35 | 3.4 | 1.25 | 274.5 | 275.85 | 272 | 1464 |
| 1738272420 | 271.95 | 2.55 | 0.95 | 271.95 | 274.5 | 270.05 | 2033 |
| 1738186020 | 269.39999 | -0.05 | -0.02 | 269.7 | 271.95 | 268.05 | 1026 |
| 1738099620 | 269.45 | -0.35 | -0.13 | 270.05 | 274.5 | 269 | 1435 |
| 1738013220 | 269.8 | 5.6 | 2.12 | 260.89999 | 269.95 | 260.05 | 2226 |
| 1737754020 | 264.2 | -0.8 | -0.30 | 264.8 | 266.25 | 260.6 | 2143 |
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
