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 | -6.20001 | -1.12727454545 | 550 | 573.6 | 40.35 | 1164 | 554.30829936 | DE |
| 4 | -49.40001 | -8.32771577883 | 593.2 | 635.2 | 40.35 | 1024 | 559.34271 | DE |
| 12 | 15.19999 | 2.87551835036 | 528.6 | 635.2 | 40.35 | 774 | 545.06347866 | DE |
| 26 | -16 | -2.85816368092 | 559.79999 | 635.2 | 40.35 | 721 | 549.10077744 | DE |
| 52 | 8.39999 | 1.56891856556 | 535.4 | 747.8 | 40.35 | 764 | 583.80987005 | DE |
| 156 | 255.19999 | 88.4268849619 | 288.6 | 747.8 | 40.35 | 426 | 529.76896725 | DE |
| 260 | 102.79999 | 23.3106553288 | 441 | 747.8 | 40.35 | 407 | 526.94205154 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 544.6 | -9.4 | -1.70 | 553.6 | 555 | 543.6 | 608 |
| 1738877220 | 554 | 3.2 | 0.58 | 552 | 555.2 | 549.79999 | 1038 |
| 1738790820 | 550.79999 | 0.2 | 0.04 | 548.6 | 551 | 542 | 600 |
| 1738704420 | 550.6 | -12.8 | -2.27 | 561.79999 | 566.2 | 549.2 | 2793 |
| 1738618020 | 563.4 | -0.2 | -0.04 | 549 | 564.6 | 544.79999 | 573 |
| 1738358820 | 563.6 | 11.6 | 2.10 | 550 | 573.6 | 550 | 815 |
| 1738272420 | 552 | 14 | 2.60 | 538.79999 | 554.6 | 536.6 | 707 |
| 1738186020 | 538 | 12.8 | 2.44 | 558 | 566.6 | 530.6 | 2197 |
| 1738099620 | 525.2 | -11.4 | -2.12 | 543.79999 | 551 | 514.4 | 1984 |
| 1738013220 | 536.6 | -72 | -11.83 | 585 | 590 | 513.79999 | 4793 |
| 1737754020 | 608.6 | -2.4 | -0.39 | 612 | 617.2 | 604.79999 | 432 |
| 1737667620 | 611 | -18.2 | -2.89 | 630 | 633 | 606.2 | 639 |
| 1737581220 | 629.2 | 14 | 2.28 | 617.4 | 635.2 | 616.4 | 677 |
| 1737494820 | 615.2 | -6.4 | -1.03 | 620.4 | 627.79999 | 614 | 279 |
| 1737408420 | 621.6 | 2.8 | 0.45 | 620.79999 | 623.79999 | 616 | 416 |
| 1737149220 | 618.79999 | -1.6 | -0.26 | 623.79999 | 626.2 | 616.2 | 340 |
| 1737062820 | 620.4 | 20.2 | 3.37 | 607 | 629.79999 | 607 | 671 |
| 1736976420 | 600.2 | 4.2 | 0.70 | 595.2 | 612.6 | 594 | 525 |
| 1736890020 | 596 | 8.2 | 1.40 | 589.79999 | 597.2 | 589.79999 | 249 |
| 1736803620 | 587.79999 | -7.8 | -1.31 | 593.79999 | 594.2 | 572 | 551 |
| 1736544420 | 595.6 | 1 | 0.17 | 593.2 | 600.2 | 591.4 | 210 |
| 1736458020 | 594.6 | 0.4 | 0.07 | 594 | 595.6 | 586.2 | 362 |
| 1736371620 | 594.2 | -5.8 | -0.97 | 602 | 610.4 | 592 | 354 |
| 1736285220 | 600 | 1 | 0.17 | 599.79999 | 613 | 598.2 | 512 |
| 1736198820 | 599 | 31.6 | 5.57 | 573.2 | 602.79999 | 570 | 1406 |
| 1735939620 | 567.4 | 0.4 | 0.07 | 568.2 | 568.79999 | 558.2 | 411 |
| 1735853220 | 567 | 8.6 | 1.54 | 561.4 | 569.4 | 557.2 | 288 |
| 1735594020 | 558.4 | -6.6 | -1.17 | 563.6 | 565 | 558.4 | 657 |
| 1735334820 | 565 | -0.4 | -0.07 | 569.79999 | 575 | 561.4 | 634 |
| 1734989220 | 565.4 | 0 | 0.00 | 568 | 568 | 559.79999 | 429 |
| 1734730020 | 565.4 | 9.8 | 1.76 | 551.6 | 566.79999 | 551.6 | 693 |
| 1734643620 | 555.6 | -10.4 | -1.84 | 562.2 | 565.2 | 550 | 957 |
| 1734557220 | 566 | 16.2 | 2.95 | 551.6 | 583.79999 | 551 | 572 |
| 1734470820 | 549.79999 | 7.8 | 1.44 | 542.2 | 554.2 | 540.2 | 653 |
| 1734384420 | 542 | 16.8 | 3.20 | 525.2 | 542.6 | 524 | 714 |
| 1734125220 | 525.2 | 1.4 | 0.27 | 524 | 530.2 | 522.79999 | 437 |
| 1734038820 | 523.79999 | -5.6 | -1.06 | 530.4 | 530.4 | 522.4 | 141 |
| 1733952420 | 529.4 | 7.6 | 1.46 | 521.79999 | 530.4 | 519.6 | 240 |
| 1733866020 | 521.79999 | 0.4 | 0.08 | 520 | 525.4 | 519 | 170 |
| 1733779620 | 521.4 | 7.4 | 1.44 | 514 | 526 | 513 | 979 |
| 1733520420 | 514 | 7 | 1.38 | 506.6 | 516.4 | 504 | 1056 |
| 1733434020 | 507 | -8.4 | -1.63 | 515.6 | 517 | 500 | 1460 |
| 1733347620 | 515.4 | 2.6 | 0.51 | 512.79999 | 522.2 | 512 | 542 |
| 1733261220 | 512.79999 | -2.4 | -0.47 | 518.6 | 521.4 | 505.6 | 452 |
| 1733174820 | 515.2 | 8.2 | 1.62 | 505 | 515.6 | 500.6 | 632 |
| 1732915620 | 507 | 8.2 | 1.64 | 500.4 | 511 | 498.3 | 582 |
| 1732829220 | 498.8 | 4.3 | 0.87 | 498.4 | 513 | 498.4 | 541 |
| 1732742820 | 494.5 | -9.5 | -1.88 | 504 | 504 | 491.3 | 469 |
| 1732656420 | 504 | -8.2 | -1.60 | 508.4 | 510.4 | 503.2 | 92 |
| 1732570020 | 512.2 | 12 | 2.40 | 502 | 517.79999 | 502 | 549 |
| 1732310820 | 500.2 | 1.9 | 0.38 | 498 | 507.4 | 496.7 | 884 |
| 1732224420 | 498.3 | 7.7 | 1.57 | 490.5 | 498.3 | 486.1 | 782 |
| 1732138020 | 490.6 | -2.2 | -0.45 | 492.6 | 497 | 488.2 | 599 |
| 1732051620 | 492.8 | -2.4 | -0.48 | 498.8 | 499.9 | 484.6 | 642 |
| 1731965220 | 495.2 | -12.2 | -2.40 | 508.2 | 509.6 | 487.6 | 1399 |
| 1731705960 | 507.4 | -23.2 | -4.37 | 528.6 | 528.6 | 506.2 | 775 |
| 1731619560 | 530.6 | 13 | 2.51 | 517 | 531 | 510.6 | 1049 |
| 1731533160 | 517.6 | -3.6 | -0.69 | 524 | 526.6 | 510 | 457 |
| 1731446820 | 521.2 | 5.4 | 1.05 | 511.2 | 525.6 | 510.2 | 782 |
| 1731360420 | 515.79999 | 9.8 | 1.94 | 509.8 | 521 | 507.2 | 474 |
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
