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 | 13.2 | 4.69583778015 | 281.1 | 296 | 271 | 356 | 282.82159927 | DE |
| 4 | 30.6 | 11.6040955631 | 263.7 | 296 | 259 | 170 | 277.69714269 | DE |
| 12 | 27.75 | 10.4108047271 | 266.55 | 296 | 259 | 144 | 274.00006783 | DE |
| 26 | 95.48 | 48.0233376924 | 198.82 | 296 | 194.94 | 124 | 251.28710142 | DE |
| 52 | 67.8 | 29.9337748344 | 226.5 | 296 | 182.74 | 144 | 235.2232226 | DE |
| 156 | 152.24 | 107.165986203 | 142.06 | 296 | 126.94 | 108 | 200.52112988 | DE |
| 260 | 189.24 | 180.12564249 | 105.06 | 296 | 94.23 | 124 | 174.44520323 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 294.89999 | 4.15 | 1.43 | 292.85 | 296 | 290.5 | 224 |
| 1738877220 | 290.75 | 9.55 | 3.40 | 283.6 | 293.1 | 280.85 | 285 |
| 1738790820 | 281.2 | -0.2 | -0.07 | 279 | 281.2 | 278.6 | 213 |
| 1738704420 | 281.39999 | -0.4 | -0.14 | 280.35 | 284.7 | 279.39999 | 120 |
| 1738618020 | 281.8 | 2.65 | 0.95 | 279.85 | 282.75 | 271 | 952 |
| 1738358820 | 279.14999 | -2.7 | -0.96 | 281.1 | 285.1 | 279.14999 | 210 |
| 1738272420 | 281.85 | 3.55 | 1.28 | 282 | 282 | 279.55 | 190 |
| 1738186020 | 278.3 | 1.25 | 0.45 | 275.5 | 278.3 | 275.5 | 128 |
| 1738099620 | 277.05 | 2.65 | 0.97 | 276.2 | 277.55 | 274.45 | 173 |
| 1738013220 | 274.39999 | 4.5 | 1.67 | 268.55 | 274.7 | 266 | 222 |
| 1737754020 | 269.89999 | -0.9 | -0.33 | 270.64999 | 273.45 | 269.85 | 71 |
| 1737667620 | 270.8 | 2.35 | 0.88 | 270.6 | 270.8 | 267 | 152 |
| 1737581220 | 268.45 | 4.5 | 1.70 | 269.05 | 269.05 | 268.45 | 29 |
| 1737494820 | 263.95 | -3.9 | -1.46 | 266.95 | 267.39999 | 259 | 282 |
| 1737408420 | 267.85 | -2.45 | -0.91 | 268.14999 | 269.85 | 267.85 | 33 |
| 1737149220 | 270.3 | 1.2 | 0.45 | 269.75 | 270.3 | 268.25 | 5 |
| 1737062820 | 269.1 | -2.2 | -0.81 | 267.64999 | 269.1 | 267.3 | 23 |
| 1736976420 | 271.3 | 3.3 | 1.23 | 269.45 | 274.75 | 269.45 | 97 |
| 1736890020 | 268 | 0.8 | 0.30 | 265 | 268 | 265 | 21 |
| 1736803620 | 267.2 | 2.05 | 0.77 | 265.55 | 267.2 | 263.05 | 187 |
| 1736544420 | 265.14999 | 0.05 | 0.02 | 263.7 | 265.14999 | 263.7 | 4 |
| 1736458020 | 265.1 | -0.05 | -0.02 | 264.14999 | 265.1 | 263.55 | 44 |
| 1736371620 | 265.14999 | 3.15 | 1.20 | 261.95 | 265.14999 | 260.05 | 9 |
| 1736285220 | 262 | -0.2 | -0.08 | 260.75 | 263.1 | 260.75 | 47 |
| 1736198820 | 262.2 | -5.8 | -2.16 | 267.89999 | 267.89999 | 262.2 | 198 |
| 1735939620 | 268 | -2.15 | -0.80 | 268.55 | 268.55 | 265 | 85 |
| 1735853220 | 270.14999 | -1.8 | -0.66 | 268.6 | 272.7 | 268.6 | 92 |
| 1735594020 | 271.95 | 2.55 | 0.95 | 270.45 | 272.14999 | 270.45 | 27 |
| 1735334820 | 269.39999 | -1.7 | -0.63 | 275.05 | 275.05 | 269.39999 | 73 |
| 1734989220 | 271.1 | -1.95 | -0.71 | 271.95 | 274.2 | 271.1 | 84 |
| 1734730020 | 273.05 | 3.4 | 1.26 | 265.89999 | 273.39999 | 265.89999 | 319 |
| 1734643620 | 269.64999 | -1.35 | -0.50 | 268 | 271.25 | 268 | 382 |
| 1734557220 | 271 | -5.05 | -1.83 | 275 | 277.95 | 271 | 364 |
| 1734470820 | 276.05 | -0.25 | -0.09 | 276.95 | 276.95 | 274.85 | 105 |
| 1734384420 | 276.3 | 0.35 | 0.13 | 273.5 | 276.3 | 273.5 | 70 |
| 1734125220 | 275.95 | -1.55 | -0.56 | 277.5 | 278.75 | 275.95 | 121 |
| 1734038820 | 277.5 | -0.5 | -0.18 | 278 | 279.2 | 277.5 | 260 |
| 1733952420 | 278 | 4.75 | 1.74 | 275 | 278 | 275 | 101 |
| 1733866020 | 273.25 | 2.15 | 0.79 | 271.1 | 273.25 | 271.1 | 106 |
| 1733779620 | 271.1 | -7.5 | -2.69 | 277.95 | 277.95 | 271.1 | 47 |
| 1733520420 | 278.6 | 1 | 0.36 | 277.55 | 278.6 | 277.55 | 59 |
| 1733434020 | 277.6 | 5.4 | 1.98 | 274.05 | 278.3 | 274.05 | 46 |
| 1733347620 | 272.2 | 0.6 | 0.22 | 271.1 | 272.2 | 271.1 | 247 |
| 1733261220 | 271.6 | -1.95 | -0.71 | 272 | 272.35 | 268 | 530 |
| 1733174820 | 273.55 | -1.5 | -0.55 | 275.89999 | 278.5 | 273.55 | 157 |
| 1732915620 | 275.05 | 5.95 | 2.21 | 270 | 275.05 | 270 | 107 |
| 1732829220 | 269.1 | -0.95 | -0.35 | 270.05 | 270.05 | 269.05 | 87 |
| 1732742820 | 270.05 | -4.55 | -1.66 | 272.7 | 272.7 | 270.05 | 32 |
| 1732656420 | 274.6 | 0.05 | 0.02 | 273.7 | 275.3 | 272.35 | 47 |
| 1732570020 | 274.55 | 1.7 | 0.62 | 273.8 | 274.7 | 273.14999 | 123 |
| 1732310820 | 272.85 | 2 | 0.74 | 273.5 | 273.5 | 272.85 | 23 |
| 1732224420 | 270.85 | 5.55 | 2.09 | 264.45 | 270.85 | 264.39999 | 93 |
| 1732138020 | 265.3 | 4.1 | 1.57 | 265.39999 | 266.2 | 264.14999 | 178 |
| 1732051620 | 261.2 | -5.45 | -2.04 | 265.39999 | 265.39999 | 261.2 | 132 |
| 1731965220 | 266.64999 | 2.3 | 0.87 | 265.55 | 266.64999 | 262.55 | 76 |
| 1731705960 | 264.35 | -6.55 | -2.42 | 266.55 | 268.39999 | 263.3 | 55 |
| 1731619560 | 270.89999 | -1.7 | -0.62 | 270.89999 | 273.75 | 270.89999 | 112 |
| 1731533160 | 272.6 | 2.95 | 1.09 | 267.95 | 273.64999 | 267.95 | 58 |
| 1731446820 | 269.64999 | 1.5 | 0.56 | 269.55 | 270.14999 | 267.64999 | 143 |
| 1731360420 | 268.14999 | 6.7 | 2.56 | 263.3 | 268.6 | 261.39999 | 175 |
| 1731101220 | 261.45 | 3.95 | 1.53 | 256.7 | 261.5 | 256.55 | 187 |
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
