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 | -1 | -0.394088669951 | 253.75 | 255.55 | 250.05 | 1320 | 251.69962121 | DE |
| 4 | -13.6 | -5.10606345035 | 266.35 | 266.35 | 244 | 3384 | 256.06439377 | DE |
| 12 | -42.2 | -14.3075097474 | 294.95 | 307.89999 | 242.75 | 2407 | 270.08503424 | DE |
| 26 | -36.2 | -12.5281190517 | 288.95 | 319.95 | 242.75 | 2041 | 283.38913643 | DE |
| 52 | -6.45 | -2.48842592593 | 259.2 | 319.95 | 242.75 | 2202 | 276.90595417 | DE |
| 156 | 52.7 | 26.3434141465 | 200.05 | 319.95 | 190.56 | 1424 | 255.31999171 | DE |
| 260 | 37.15 | 17.2309833024 | 215.6 | 319.95 | 160.22 | 1590 | 227.27884158 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 252.85 | 2.8 | 1.12 | 251.5 | 255.55 | 251.3 | 1571 |
| 1735594020 | 250.05 | -2.5 | -0.99 | 251.8 | 254.7 | 250.05 | 898 |
| 1735334820 | 252.55 | -1.6 | -0.63 | 253.75 | 253.75 | 250.9 | 1742 |
| 1734989220 | 254.15 | 1.25 | 0.49 | 252.85 | 254.35 | 250.05 | 2289 |
| 1734730020 | 252.9 | 1.95 | 0.78 | 250.85 | 265.95 | 250.65 | 14086 |
| 1734643620 | 250.95 | 0.65 | 0.26 | 250.45 | 252.3 | 244 | 4480 |
| 1734557220 | 250.3 | -3.9 | -1.53 | 254.05 | 254.75 | 250.3 | 1213 |
| 1734470820 | 254.2 | 0.35 | 0.14 | 252.65 | 257 | 252.4 | 1673 |
| 1734384420 | 253.85 | -4.3 | -1.67 | 257 | 259.25 | 253.85 | 4949 |
| 1734125220 | 258.14999 | -4.45 | -1.69 | 261.45 | 262.64999 | 257.64999 | 2235 |
| 1734038820 | 262.6 | 0.3 | 0.11 | 259.14999 | 263.25 | 259.14999 | 2612 |
| 1733952420 | 262.3 | -1 | -0.38 | 261.55 | 263 | 258.2 | 1759 |
| 1733866020 | 263.3 | -0.25 | -0.09 | 263.3 | 264.1 | 259.2 | 2498 |
| 1733779620 | 263.55 | 5.45 | 2.11 | 256.95 | 263.95 | 256 | 5494 |
| 1733520420 | 258.1 | -1.35 | -0.52 | 258.45 | 262.45 | 257.5 | 2814 |
| 1733434020 | 259.45 | -6.1 | -2.30 | 266.35 | 266.35 | 258.05 | 2018 |
| 1733347620 | 265.55 | 1 | 0.38 | 264.1 | 266.35 | 260.8 | 2628 |
| 1733261220 | 264.55 | 0.55 | 0.21 | 265.75 | 267.35 | 263.14999 | 2970 |
| 1733174820 | 264 | -2.5 | -0.94 | 269 | 269.5 | 264 | 1977 |
| 1732915620 | 266.5 | -1.5 | -0.56 | 266.45 | 268.64999 | 262.75 | 1837 |
| 1732829220 | 268 | 2.45 | 0.92 | 265.39999 | 269.45 | 262.8 | 1423 |
| 1732742820 | 265.55 | -1.25 | -0.47 | 266.75 | 268 | 257.3 | 4666 |
| 1732656420 | 266.8 | -13.85 | -4.93 | 281.39999 | 281.39999 | 242.75 | 13210 |
| 1732570020 | 280.64999 | -2 | -0.71 | 282.8 | 283.2 | 278.5 | 3050 |
| 1732310820 | 282.64999 | 5.8 | 2.09 | 277.64999 | 283.35 | 275.05 | 1351 |
| 1732224420 | 276.85 | 4.05 | 1.48 | 272.75 | 277 | 269.45 | 1544 |
| 1732138020 | 272.8 | 8.8 | 3.33 | 265.64999 | 272.8 | 264.89999 | 3113 |
| 1732051620 | 264 | 0.55 | 0.21 | 264.14999 | 266.25 | 260.05 | 2099 |
| 1731965220 | 263.45 | -5.5 | -2.04 | 269.45 | 269.45 | 252.5 | 3879 |
| 1731705960 | 268.95 | -12.65 | -4.49 | 278.5 | 281.45 | 265 | 3577 |
| 1731619560 | 281.6 | -4.4 | -1.54 | 284.7 | 287.05 | 276.95 | 1299 |
| 1731533160 | 286 | 5.1 | 1.82 | 282.89999 | 292.55 | 278.75 | 1869 |
| 1731446820 | 280.89999 | -21.5 | -7.11 | 301.55 | 305 | 276.95 | 3258 |
| 1731360420 | 302.39999 | -0.6 | -0.20 | 304.85 | 307.89999 | 301.95 | 1491 |
| 1731101220 | 303 | 5 | 1.68 | 298.1 | 305.45 | 297.25 | 1596 |
| 1731014760 | 298 | -0.65 | -0.22 | 300.14999 | 300.14999 | 295.64999 | 1123 |
| 1730928360 | 298.64999 | 6.35 | 2.17 | 292 | 304.95 | 292 | 3791 |
| 1730841960 | 292.3 | 0.6 | 0.21 | 291.39999 | 292.8 | 288 | 983 |
| 1730755560 | 291.7 | -3.45 | -1.17 | 294.55 | 295.1 | 288.75 | 1675 |
| 1730496360 | 295.14999 | 0.05 | 0.02 | 296.05 | 297 | 291.25 | 822 |
| 1730409960 | 295.1 | 4.75 | 1.64 | 291.6 | 297.14999 | 290 | 1200 |
| 1730323560 | 290.35 | -1.15 | -0.39 | 291.45 | 292.8 | 286.1 | 1619 |
| 1730237160 | 291.5 | -1 | -0.34 | 292.39999 | 295.5 | 291.1 | 1588 |
| 1730150760 | 292.5 | -0.3 | -0.10 | 294.2 | 296 | 292.5 | 1576 |
| 1729888020 | 292.8 | 1.9 | 0.65 | 290.95 | 295.2 | 290.95 | 748 |
| 1729801560 | 290.89999 | -0.55 | -0.19 | 293.14999 | 294 | 290.5 | 583 |
| 1729715160 | 291.45 | -4.55 | -1.54 | 294.85 | 296.95 | 291.39999 | 435 |
| 1729628760 | 296 | 3.95 | 1.35 | 291.45 | 296 | 290.05 | 1190 |
| 1729542360 | 292.05 | -3.55 | -1.20 | 295.1 | 296.7 | 291.89999 | 576 |
| 1729283160 | 295.6 | -1.9 | -0.64 | 295.75 | 296.45 | 294.1 | 872 |
| 1729196760 | 297.5 | 0.85 | 0.29 | 297.45 | 300.35 | 292.95 | 1185 |
| 1729110360 | 296.64999 | -1.05 | -0.35 | 297.85 | 299.5 | 295.75 | 611 |
| 1729023960 | 297.7 | -1.3 | -0.43 | 298.89999 | 300.39999 | 297.45 | 951 |
| 1728937620 | 299 | -1 | -0.33 | 301.5 | 302.1 | 296.05 | 1015 |
| 1728678360 | 300 | 6.25 | 2.13 | 294.2 | 300 | 289.95 | 1226 |
| 1728591960 | 293.75 | -0.85 | -0.29 | 294.95 | 294.95 | 292.64999 | 1031 |
| 1728505560 | 294.6 | 5.1 | 1.76 | 288.2 | 294.6 | 288 | 875 |
| 1728419160 | 289.5 | 1.1 | 0.38 | 288.39999 | 290.75 | 287.8 | 631 |
| 1728332760 | 288.39999 | -2.45 | -0.84 | 290.3 | 291.64999 | 288.2 | 1047 |
| 1728073560 | 290.85 | 3.5 | 1.22 | 287.6 | 291.5 | 285.45 | 2207 |
| 1727987220 | 287.35 | 0.1 | 0.03 | 288.64999 | 289.45 | 287 | 363 |
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
