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 | -6.4 | -1.50943396226 | 424 | 430 | 413.6 | 8777 | 422.32618266 | DE |
| 4 | 14 | 3.46878097126 | 403.6 | 430 | 395.2 | 9895 | 413.01826226 | DE |
| 12 | -3 | -0.713266761769 | 420.6 | 439.8 | 395.2 | 9519 | 419.38390403 | DE |
| 26 | 1.2 | 0.28818443804 | 416.4 | 450.6 | 371 | 8755 | 421.8243115 | DE |
| 52 | 46.1 | 12.4091520861 | 371.5 | 450.6 | 365.45 | 8856 | 414.60462849 | DE |
| 156 | 139.4 | 50.1078360891 | 278.2 | 450.6 | 244 | 323939 | 293.60207346 | DE |
| 260 | 230.25 | 122.898318655 | 187.35 | 450.6 | 130.45 | 565238 | 239.27002217 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 417.2 | -2 | -0.48 | 419.2 | 422.8 | 417.2 | 8140 |
| 1738013220 | 419.2 | 0.2 | 0.05 | 417.6 | 420.6 | 413.6 | 9240 |
| 1737754020 | 419 | -4.6 | -1.09 | 424 | 424 | 419 | 9721 |
| 1737667620 | 423.6 | -2.4 | -0.56 | 423.8 | 427.8 | 422.2 | 10152 |
| 1737581220 | 426 | 1 | 0.24 | 424.4 | 430 | 423.8 | 8793 |
| 1737494820 | 425 | 2.4 | 0.57 | 424 | 426.2 | 420.8 | 5978 |
| 1737408420 | 422.6 | -1.8 | -0.42 | 427 | 428 | 421.8 | 10112 |
| 1737149220 | 424.4 | 4.6 | 1.10 | 420 | 428.8 | 419.2 | 9011 |
| 1737062820 | 419.8 | 3.8 | 0.91 | 415.6 | 419.8 | 415.6 | 11206 |
| 1736976420 | 416 | 2.4 | 0.58 | 414.8 | 419.8 | 414.2 | 7138 |
| 1736890020 | 413.6 | 1.2 | 0.29 | 411.8 | 414.8 | 409.4 | 10306 |
| 1736803620 | 412.4 | 8.4 | 2.08 | 405.2 | 413.6 | 402.6 | 13939 |
| 1736544420 | 404 | -7.8 | -1.89 | 408.8 | 409.8 | 402 | 8794 |
| 1736458020 | 411.8 | 4 | 0.98 | 408.2 | 411.8 | 406.2 | 8701 |
| 1736371620 | 407.8 | 6.2 | 1.54 | 403 | 408 | 401 | 8844 |
| 1736285220 | 401.6 | 4 | 1.01 | 395.8 | 403.8 | 395.2 | 13209 |
| 1736198820 | 397.6 | -4.4 | -1.09 | 401.8 | 403.2 | 396.6 | 15394 |
| 1735939620 | 402 | -1.6 | -0.40 | 404.6 | 405.2 | 401 | 7996 |
| 1735853220 | 403.6 | -0.2 | -0.05 | 403.6 | 409.8 | 403.6 | 9582 |
| 1735594020 | 403.8 | -2.4 | -0.59 | 406.8 | 406.8 | 403.4 | 5621 |
| 1735334820 | 406.2 | 1.2 | 0.30 | 407.2 | 408.6 | 404 | 9119 |
| 1734989220 | 405 | 0.4 | 0.10 | 407.2 | 409 | 401.8 | 9140 |
| 1734730020 | 404.6 | -0.6 | -0.15 | 404.2 | 408.2 | 401.2 | 12116 |
| 1734643620 | 405.2 | -1.8 | -0.44 | 405.4 | 409 | 403.4 | 12565 |
| 1734557220 | 407 | -3.8 | -0.93 | 409.8 | 412.6 | 407 | 9012 |
| 1734470820 | 410.8 | 3.4 | 0.83 | 405.2 | 412.2 | 405.2 | 12104 |
| 1734384420 | 407.4 | -7.6 | -1.83 | 417 | 417 | 406.4 | 15634 |
| 1734125220 | 415 | -4.4 | -1.05 | 418.2 | 420.4 | 412.4 | 11368 |
| 1734038820 | 419.4 | -0.6 | -0.14 | 419.2 | 421.4 | 416.4 | 9057 |
| 1733952420 | 420 | -3 | -0.71 | 422 | 424.4 | 420 | 10031 |
| 1733866020 | 423 | 3.2 | 0.76 | 420.2 | 424.4 | 415.4 | 8644 |
| 1733779620 | 419.8 | -6.4 | -1.50 | 426.8 | 428 | 419 | 12831 |
| 1733520420 | 426.2 | 2.2 | 0.52 | 423 | 427.4 | 422.2 | 11305 |
| 1733434020 | 424 | -13 | -2.97 | 436 | 437.6 | 424 | 10373 |
| 1733347620 | 437 | 0.8 | 0.18 | 437.4 | 438.6 | 432.8 | 8294 |
| 1733261220 | 436.2 | -1.6 | -0.37 | 436.8 | 438 | 433.8 | 7079 |
| 1733174820 | 437.8 | 2.8 | 0.64 | 438 | 439.6 | 435.2 | 8562 |
| 1732915620 | 435 | 0.6 | 0.14 | 432.4 | 437 | 431.6 | 6092 |
| 1732829220 | 434.4 | 1.2 | 0.28 | 433 | 435.4 | 431.6 | 8589 |
| 1732742820 | 433.2 | -2.8 | -0.64 | 434.4 | 436 | 431 | 14422 |
| 1732656420 | 436 | 2 | 0.46 | 436.2 | 436.6 | 430.4 | 6453 |
| 1732570020 | 434 | -3.2 | -0.73 | 436.2 | 439.8 | 431.2 | 7338 |
| 1732310820 | 437.2 | 3.2 | 0.74 | 434.2 | 439.4 | 432 | 7705 |
| 1732224420 | 434 | 6 | 1.40 | 426.8 | 434 | 425 | 6260 |
| 1732138020 | 428 | 8.4 | 2.00 | 419.4 | 428 | 418.8 | 9865 |
| 1732051620 | 419.6 | -3.6 | -0.85 | 424.8 | 425.4 | 416.2 | 9902 |
| 1731965220 | 423.2 | -2.6 | -0.61 | 424.6 | 426.8 | 421.6 | 9902 |
| 1731705960 | 425.8 | -5.6 | -1.30 | 432 | 432 | 423.8 | 8118 |
| 1731619560 | 431.4 | -0.6 | -0.14 | 431.2 | 433.6 | 431 | 7337 |
| 1731533160 | 432 | 2.6 | 0.61 | 427.2 | 432.8 | 425.4 | 7406 |
| 1731446820 | 429.4 | 1.4 | 0.33 | 430.2 | 433.2 | 428 | 8575 |
| 1731360420 | 428 | -1 | -0.23 | 430.4 | 434.2 | 427.6 | 9212 |
| 1731101220 | 429 | -2.2 | -0.51 | 432.8 | 433.8 | 429 | 6837 |
| 1731014760 | 431.2 | 0 | 0.00 | 430.8 | 432.8 | 428.2 | 7850 |
| 1730928360 | 431.2 | 14.8 | 3.55 | 427.8 | 432.8 | 422 | 14014 |
| 1730841960 | 416.4 | -4.6 | -1.09 | 420.6 | 423.2 | 416.2 | 6840 |
| 1730755560 | 421 | -1.8 | -0.43 | 422.8 | 423.4 | 418.8 | 8369 |
| 1730496360 | 422.8 | 4.8 | 1.15 | 418.6 | 423.6 | 415.4 | 12205 |
| 1730409960 | 418 | -20.2 | -4.61 | 437.8 | 437.8 | 403 | 24143 |
| 1730323560 | 438.2 | -1.8 | -0.41 | 440.2 | 440.2 | 435.2 | 9028 |
| 1730237160 | 440 | -0.8 | -0.18 | 440.8 | 441.8 | 437.8 | 5646 |
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
