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 | 6.5 | 1.57766990291 | 412 | 418.85 | 385.5 | 71 | 405.66512605 | DE |
| 4 | 31.6 | 8.16748513828 | 386.9 | 437.1 | 382.6 | 47 | 408.73176734 | DE |
| 12 | 110.45 | 35.8545690635 | 308.05 | 437.1 | 297.14999 | 44 | 384.54280345 | DE |
| 26 | 151.60001 | 56.8003056126 | 266.89999 | 437.1 | 221.95 | 50 | 317.83194882 | DE |
| 52 | 176.35 | 72.8267602726 | 242.15 | 437.1 | 198.94 | 49 | 283.94679671 | DE |
| 156 | 64.6 | 18.2537439955 | 353.9 | 437.1 | 198 | 38 | 274.63007225 | DE |
| 260 | 28.5 | 7.30769230769 | 390 | 639.6 | 198 | 31 | 302.37329296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 415.25 | 5 | 1.22 | 407.9 | 416 | 407.9 | 166 |
| 1738186020 | 410.25 | 6.45 | 1.60 | 408.15 | 410.25 | 408.15 | 19 |
| 1738099620 | 403.8 | 14.9 | 3.83 | 396.3 | 403.8 | 396.3 | 18 |
| 1738013220 | 388.9 | -7.1 | -1.79 | 393.15 | 393.15 | 385.5 | 22 |
| 1737754020 | 396 | -31.9 | -7.46 | 412 | 412 | 396 | 132 |
| 1737667620 | 427.9 | -2.15 | -0.50 | 427.9 | 427.9 | 427.9 | 1 |
| 1737581220 | 430.05 | 0 | 0.00 | 430.05 | 430.05 | 430.05 | 0 |
| 1737494820 | 430.05 | -3.5 | -0.81 | 437.1 | 437.1 | 430.05 | 14 |
| 1737408420 | 433.55 | 2.4 | 0.56 | 435.1 | 435.1 | 429.1 | 37 |
| 1737149220 | 431.15 | 16.5 | 3.98 | 424.75 | 431.15 | 424.75 | 51 |
| 1737062820 | 414.65 | -4.75 | -1.13 | 419.1 | 419.1 | 414.65 | 2 |
| 1736976420 | 419.4 | 7.4 | 1.80 | 406.1 | 419.4 | 404.05 | 71 |
| 1736890020 | 412 | 3.95 | 0.97 | 412.2 | 412.2 | 412 | 48 |
| 1736803620 | 408.05 | 12.4 | 3.13 | 410 | 410 | 399.1 | 169 |
| 1736544420 | 395.65 | -0.15 | -0.04 | 398 | 399.95 | 395.65 | 89 |
| 1736458020 | 395.8 | 2.35 | 0.60 | 395.8 | 395.8 | 395.8 | 10 |
| 1736371620 | 393.45 | -2.65 | -0.67 | 389.6 | 393.45 | 389.6 | 13 |
| 1736285220 | 396.1 | 2.05 | 0.52 | 400.35 | 400.35 | 396.1 | 2 |
| 1736198820 | 394.05 | 11.45 | 2.99 | 389.8 | 395.5 | 389.8 | 18 |
| 1735939620 | 382.6 | -0.35 | -0.09 | 386.9 | 386.9 | 382.6 | 12 |
| 1735853220 | 382.95 | -9.05 | -2.31 | 377.05 | 382.95 | 376.95 | 71 |
| 1735594020 | 392 | 0 | 0.00 | 392 | 392 | 392 | 0 |
| 1735334820 | 392 | -1.5 | -0.38 | 392 | 392 | 392 | 24 |
| 1734989220 | 393.5 | 14.35 | 3.78 | 380.9 | 393.5 | 380.9 | 56 |
| 1734730020 | 379.15 | -6.85 | -1.77 | 369.3 | 379.15 | 369.3 | 42 |
| 1734643620 | 386 | -4.9 | -1.25 | 384.3 | 389.8 | 383.9 | 78 |
| 1734557220 | 390.9 | -6.85 | -1.72 | 396.05 | 396.05 | 390.9 | 23 |
| 1734470820 | 397.75 | -1.45 | -0.36 | 392.05 | 397.75 | 387.85 | 25 |
| 1734384420 | 399.2 | -12.5 | -3.04 | 423.95 | 423.95 | 394.8 | 127 |
| 1734125220 | 411.7 | 45.7 | 12.49 | 428.15 | 428.15 | 408.8 | 106 |
| 1734038820 | 366 | -13.4 | -3.53 | 376.85 | 376.85 | 366 | 20 |
| 1733952420 | 379.4 | 5.9 | 1.58 | 379.4 | 379.4 | 379.4 | 15 |
| 1733866020 | 373.5 | 0 | 0.00 | 373.5 | 373.5 | 373.5 | 0 |
| 1733779620 | 373.5 | 21.9 | 6.23 | 357.7 | 373.5 | 357.7 | 3 |
| 1733520420 | 351.6 | -3.4 | -0.96 | 351.8 | 354.6 | 351.3 | 19 |
| 1733434020 | 355 | -8 | -2.20 | 355 | 355 | 355 | 5 |
| 1733347620 | 363 | 1.05 | 0.29 | 363.05 | 363.05 | 363 | 24 |
| 1733261220 | 361.95 | -2.75 | -0.75 | 359.1 | 361.95 | 359.1 | 11 |
| 1733174820 | 364.7 | -1.8 | -0.49 | 367.95 | 367.95 | 364.7 | 4 |
| 1732915620 | 366.5 | -3.45 | -0.93 | 369.1 | 369.15 | 366.5 | 21 |
| 1732829220 | 369.95 | 0 | 0.00 | 369.95 | 369.95 | 369.95 | 0 |
| 1732742820 | 369.95 | 0.95 | 0.26 | 364.7 | 369.95 | 358 | 217 |
| 1732656420 | 369 | -2.8 | -0.75 | 368.05 | 370.45 | 367.8 | 30 |
| 1732570020 | 371.8 | 33.8 | 10.00 | 351.65 | 371.8 | 351.65 | 57 |
| 1732310820 | 338 | 14.9 | 4.61 | 338 | 338 | 338 | 6 |
| 1732224420 | 323.1 | 5.9 | 1.86 | 323.1 | 323.1 | 323.1 | 3 |
| 1732138020 | 317.2 | 20.05 | 6.75 | 305.95 | 317.2 | 305.95 | 52 |
| 1732051620 | 297.14999 | 0 | 0.00 | 297.14999 | 297.14999 | 297.14999 | 0 |
| 1731965220 | 297.14999 | -4.35 | -1.44 | 297.14999 | 297.14999 | 297.14999 | 1 |
| 1731705960 | 301.5 | -8.4 | -2.71 | 305.5 | 305.5 | 301.5 | 87 |
| 1731619560 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1731533160 | 309.89999 | -4.45 | -1.42 | 311.85 | 311.85 | 307.5 | 68 |
| 1731446820 | 314.35 | -1.55 | -0.49 | 308.64999 | 314.35 | 308.64999 | 14 |
| 1731360420 | 315.89999 | 7.85 | 2.55 | 311.14999 | 316 | 311.14999 | 31 |
| 1731101220 | 308.05 | 5.35 | 1.77 | 308.05 | 308.05 | 308.05 | 13 |
| 1731014760 | 302.7 | 8 | 2.71 | 299.7 | 302.7 | 299.7 | 7 |
| 1730928360 | 294.7 | -6.35 | -2.11 | 311.35 | 311.35 | 294.7 | 23 |
| 1730841960 | 301.05 | 0 | 0.00 | 301.05 | 301.05 | 301.05 | 0 |
| 1730755560 | 301.05 | 7.4 | 2.52 | 294.55 | 301.05 | 294.55 | 18 |
| 1730496360 | 293.64999 | -1.45 | -0.49 | 294.5 | 294.5 | 292.89999 | 31 |
| 1730409960 | 295.1 | -3.35 | -1.12 | 295.64999 | 295.64999 | 295.05 | 21 |
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
