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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 272.8 | 3.75 | 1.39 | 268.45 | 273.39999 | 268.45 | 4802 |
| 1730409960 | 269.05 | 1.1 | 0.41 | 268.14999 | 270.8 | 267.75 | 5844 |
| 1730323560 | 267.95 | -4.05 | -1.49 | 271.85 | 272.75 | 267.14999 | 8273 |
| 1730237160 | 272 | -1.95 | -0.71 | 275 | 280.64999 | 264.5 | 21674 |
| 1730150760 | 273.95 | 3.25 | 1.20 | 272.64999 | 277.25 | 272.05 | 21795 |
| 1729888020 | 270.7 | -7.85 | -2.82 | 278.8 | 279.05 | 270.55 | 13140 |
| 1729801560 | 278.55 | 1.5 | 0.54 | 277.25 | 279.7 | 276.5 | 21941 |
| 1729715160 | 277.05 | -15.1 | -5.17 | 276 | 279.64999 | 270 | 119871 |
| 1729628760 | 292.14999 | 0.35 | 0.12 | 290.95 | 292.2 | 289.2 | 4836 |
| 1729542360 | 291.8 | 1.25 | 0.43 | 291.89999 | 293.1 | 290.7 | 7109 |
| 1729283160 | 290.55 | -0.2 | -0.07 | 290.45 | 291.89999 | 289.05 | 4634 |
| 1729196760 | 290.75 | 2.75 | 0.95 | 288.45 | 290.89999 | 287.55 | 5678 |
| 1729110360 | 288 | 0.05 | 0.02 | 286.95 | 288.95 | 284.6 | 4026 |
| 1729023960 | 287.95 | 3.45 | 1.21 | 284.89999 | 288.95 | 284.35 | 8033 |
| 1728937620 | 284.5 | 5.3 | 1.90 | 278.95 | 284.7 | 278.64999 | 7177 |
| 1728678360 | 279.2 | 1.35 | 0.49 | 278.14999 | 279.2 | 276.55 | 2131 |
| 1728591960 | 277.85 | -0.3 | -0.11 | 278.05 | 279.14999 | 276.45 | 4215 |
| 1728505560 | 278.14999 | 2.75 | 1.00 | 274.35 | 278.45 | 274.35 | 4366 |
| 1728419160 | 275.39999 | 1.15 | 0.42 | 274.2 | 276.1 | 273.3 | 3835 |
| 1728332760 | 274.25 | -2.55 | -0.92 | 276.64999 | 277.7 | 273.6 | 3908 |
| 1728073560 | 276.8 | 2.65 | 0.97 | 274.85 | 278.5 | 273.3 | 4520 |
| 1727987220 | 274.14999 | -0.85 | -0.31 | 275.45 | 275.64999 | 273 | 989 |
| 1727900820 | 275 | 0.75 | 0.27 | 273.64999 | 275 | 271.45 | 6571 |
| 1727814420 | 274.25 | 0.5 | 0.18 | 272.7 | 275.25 | 272.7 | 5635 |
| 1727728020 | 273.75 | 1.8 | 0.66 | 271.39999 | 273.75 | 270.55 | 4161 |
| 1727468760 | 271.95 | 0.35 | 0.13 | 272.8 | 274.85 | 271 | 3722 |
| 1727382360 | 271.6 | 1.75 | 0.65 | 269.75 | 272 | 268.89999 | 4869 |
| 1727295960 | 269.85 | 1.3 | 0.48 | 267.35 | 270.05 | 266.85 | 1926 |
| 1727209560 | 268.55 | -0.3 | -0.11 | 268.45 | 270.2 | 266.89999 | 7020 |
| 1727123160 | 268.85 | 2.75 | 1.03 | 266 | 269.55 | 265.7 | 4742 |
| 1726864020 | 266.1 | 2.7 | 1.03 | 262.75 | 266.7 | 261.64999 | 3605 |
| 1726777560 | 263.39999 | 0.9 | 0.34 | 263.55 | 264.64999 | 261.39999 | 2987 |
| 1726691220 | 262.5 | -1.7 | -0.64 | 264.05 | 264.95 | 260.14999 | 3119 |
| 1726604760 | 264.2 | -1.9 | -0.71 | 267 | 267.45 | 262.75 | 4641 |
| 1726518420 | 266.1 | -1.6 | -0.60 | 267.05 | 269.55 | 265.39999 | 4463 |
| 1726259160 | 267.7 | 3.65 | 1.38 | 263.55 | 267.7 | 263.5 | 1772 |
| 1726172760 | 264.05 | 0.7 | 0.27 | 263.5 | 264.39999 | 260.7 | 3053 |
| 1726086360 | 263.35 | -0.65 | -0.25 | 262.95 | 264.14999 | 259.64999 | 2988 |
| 1725999960 | 264 | 0.15 | 0.06 | 262.95 | 268.2 | 262.75 | 6801 |
| 1725913620 | 263.85 | 2.5 | 0.96 | 261.55 | 264.1 | 261.25 | 4418 |
| 1725654360 | 261.35 | 2.1 | 0.81 | 258.64999 | 263.39999 | 257.85 | 3879 |
| 1725567960 | 259.25 | 0.1 | 0.04 | 259.89999 | 260.8 | 257.75 | 3042 |
| 1725481560 | 259.14999 | 1.75 | 0.68 | 257.05 | 260.75 | 256.39999 | 3774 |
| 1725395160 | 257.39999 | -3.7 | -1.42 | 260.25 | 260.5 | 257 | 3547 |
| 1725308760 | 261.1 | 0.1 | 0.04 | 260.95 | 261.95 | 260.14999 | 3659 |
| 1725049560 | 261 | 1.1 | 0.42 | 259.95 | 261 | 258.45 | 3621 |
| 1724963160 | 259.89999 | 2.1 | 0.81 | 258.89999 | 260.89999 | 257 | 15289 |
| 1724876760 | 257.8 | -1.6 | -0.62 | 259.45 | 261.45 | 256.75 | 2832 |
| 1724790420 | 259.39999 | 0.9 | 0.35 | 258.95 | 259.7 | 257.8 | 3949 |
| 1724704020 | 258.5 | -0.25 | -0.10 | 258.45 | 261.25 | 257.85 | 4578 |
| 1724444820 | 258.75 | -1.4 | -0.54 | 260.6 | 261.75 | 256.89999 | 2645 |
| 1724358420 | 260.14999 | 0.5 | 0.19 | 259.95 | 261.05 | 259 | 4860 |
| 1724271960 | 259.64999 | 3 | 1.17 | 257.6 | 259.8 | 256.5 | 4143 |
| 1724185560 | 256.64999 | -2.75 | -1.06 | 259.95 | 261.3 | 256.64999 | 9367 |
| 1724099220 | 259.39999 | 6.85 | 2.71 | 252.35 | 260.05 | 251.8 | 9472 |
| 1723840020 | 252.55 | 2.35 | 0.94 | 250.85 | 253.65 | 249.3 | 3717 |
| 1723753620 | 250.2 | 3.9 | 1.58 | 246.4 | 251.2 | 246.05 | 4969 |
| 1723667160 | 246.3 | 0.3 | 0.12 | 246.35 | 246.35 | 243.5 | 2925 |
| 1723580760 | 246 | 0.55 | 0.22 | 246.3 | 248.1 | 244.5 | 3610 |
| 1723494360 | 245.45 | -0.15 | -0.06 | 245.95 | 247.6 | 242.65 | 3696 |
| 1723235220 | 245.6 | -3.4 | -1.37 | 248.95 | 249.3 | 244.5 | 3407 |
| 1723148820 | 249 | 2.35 | 0.95 | 246.45 | 250.6 | 245.05 | 3841 |
| 1723062360 | 246.65 | -1.95 | -0.78 | 248.65 | 249.7 | 246.05 | 4074 |
| 1722975960 | 248.6 | 3.55 | 1.45 | 245.15 | 249.95 | 245.05 | 4552 |
| 1722889620 | 245.05 | -8.35 | -3.30 | 248 | 252.5 | 244.2 | 28461 |
| 1722630360 | 253.4 | 5.3 | 2.14 | 246.95 | 253.65 | 245.25 | 12218 |
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
