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 | -21.69999 | -7.92259612715 | 273.89999 | 278.8 | 247.5 | 41 | 254.27254902 | DE |
| 4 | -10.1 | -3.85055280213 | 262.3 | 296.6 | 247.5 | 98 | 285.7120314 | DE |
| 12 | -32.6 | -11.4466292135 | 284.8 | 296.6 | 247.5 | 94 | 275.66195747 | DE |
| 26 | 19.3 | 8.28681837699 | 232.9 | 296.6 | 228 | 88 | 270.01968049 | DE |
| 52 | -18.3 | -6.76524953789 | 270.5 | 296.6 | 223 | 74 | 261.61380801 | DE |
| 156 | 14.4 | 6.05550883095 | 237.8 | 296.6 | 180.76 | 68 | 257.52524631 | DE |
| 260 | 117.6 | 87.3699851412 | 134.6 | 314 | 109.72 | 39 | 254.18517249 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 251 | 0.4 | 0.16 | 252.9 | 252.9 | 247.5 | 36 |
| 1741296420 | 250.6 | -3.7 | -1.45 | 250.2 | 250.6 | 250.2 | 20 |
| 1741210020 | 254.3 | 1.6 | 0.63 | 254.7 | 254.7 | 248.7 | 92 |
| 1741123620 | 252.7 | -17.3 | -6.41 | 263.5 | 263.5 | 252.7 | 40 |
| 1741037220 | 270 | -3.9 | -1.42 | 273.89999 | 278.8 | 270 | 16 |
| 1740778020 | 273.89999 | 0 | 0.00 | 273.89999 | 273.89999 | 273.89999 | 0 |
| 1740691620 | 273.89999 | -1.3 | -0.47 | 274 | 276.5 | 273.89999 | 15 |
| 1740605220 | 275.2 | -0.8 | -0.29 | 275.2 | 275.2 | 275.2 | 14 |
| 1740518820 | 276 | -4 | -1.43 | 277.39999 | 281.3 | 276 | 43 |
| 1740432420 | 280 | -2.3 | -0.81 | 284.89999 | 284.89999 | 280 | 28 |
| 1740173220 | 282.3 | -4.5 | -1.57 | 286.8 | 287.1 | 282.3 | 17 |
| 1740086820 | 286.8 | -0.7 | -0.24 | 283.89999 | 286.8 | 282.5 | 399 |
| 1740000420 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1739914020 | 287.5 | 7.9 | 2.83 | 278.6 | 287.5 | 278.6 | 112 |
| 1739827620 | 279.6 | -1 | -0.36 | 278.89999 | 283.6 | 278.89999 | 7 |
| 1739568420 | 280.6 | -5.6 | -1.96 | 282.1 | 282.1 | 280.6 | 8 |
| 1739482020 | 286.2 | -3.2 | -1.11 | 287.39999 | 287.39999 | 286.2 | 110 |
| 1739395620 | 289.39999 | -4.6 | -1.56 | 290.7 | 291 | 289.39999 | 52 |
| 1739309220 | 294 | -0.6 | -0.20 | 294.8 | 296.39999 | 290.2 | 192 |
| 1739222820 | 294.6 | 36.2 | 14.01 | 262.3 | 296.6 | 258.1 | 561 |
| 1738963620 | 258.39999 | 1.4 | 0.54 | 256.8 | 261.6 | 256.8 | 244 |
| 1738877220 | 257 | 0 | 0.00 | 260.89999 | 263.6 | 257 | 23 |
| 1738790820 | 257 | -6 | -2.28 | 260.1 | 260.7 | 257 | 74 |
| 1738704420 | 263 | 3.8 | 1.47 | 259.8 | 263 | 259.8 | 74 |
| 1738618020 | 259.2 | -9.6 | -3.57 | 270.5 | 270.7 | 259.2 | 17 |
| 1738358820 | 268.8 | 0 | 0.00 | 268.8 | 268.8 | 268.8 | 0 |
| 1738272420 | 268.8 | -1.5 | -0.55 | 271.2 | 271.2 | 268.8 | 12 |
| 1738186020 | 270.3 | 1.4 | 0.52 | 273.2 | 273.2 | 270.3 | 15 |
| 1738099620 | 268.89999 | 0 | 0.00 | 268.89999 | 268.89999 | 268.89999 | 0 |
| 1738013220 | 268.89999 | -6.2 | -2.25 | 275.6 | 275.6 | 264 | 64 |
| 1737754020 | 275.1 | -2.8 | -1.01 | 275.1 | 275.1 | 275.1 | 1 |
| 1737667620 | 277.89999 | -1.5 | -0.54 | 279.89999 | 279.89999 | 277.89999 | 12 |
| 1737581220 | 279.39999 | 0.8 | 0.29 | 281.5 | 281.5 | 279.39999 | 82 |
| 1737494820 | 278.6 | 1.6 | 0.58 | 280.7 | 280.7 | 278.6 | 98 |
| 1737408420 | 277 | -2.9 | -1.04 | 280.3 | 281.1 | 277 | 117 |
| 1737149220 | 279.89999 | 10.1 | 3.74 | 279.89999 | 279.89999 | 279.89999 | 6 |
| 1737062820 | 269.8 | 0.3 | 0.11 | 266.39999 | 269.89999 | 266.39999 | 131 |
| 1736976420 | 269.5 | 0.5 | 0.19 | 271 | 274.3 | 269.5 | 40 |
| 1736890020 | 269 | -0.5 | -0.19 | 267.2 | 272.39999 | 267.2 | 51 |
| 1736803620 | 269.5 | 0.3 | 0.11 | 269.2 | 269.5 | 265.2 | 28 |
| 1736544420 | 269.2 | 0 | 0.00 | 268.2 | 269.2 | 267.1 | 1380 |
| 1736458020 | 269.2 | -1.8 | -0.66 | 269.3 | 269.3 | 269 | 15 |
| 1736371620 | 271 | -1.4 | -0.51 | 268.6 | 271 | 268.6 | 12 |
| 1736285220 | 272.39999 | -3.1 | -1.13 | 272.2 | 273.8 | 272.2 | 3 |
| 1736198820 | 275.5 | 1.3 | 0.47 | 270.39999 | 275.5 | 270.39999 | 42 |
| 1735939620 | 274.2 | 0.3 | 0.11 | 271.39999 | 275.7 | 271.2 | 198 |
| 1735853220 | 273.89999 | -1.7 | -0.62 | 274.3 | 279.5 | 273.89999 | 48 |
| 1735594020 | 275.6 | -2.2 | -0.79 | 275.89999 | 280.39999 | 275.6 | 35 |
| 1735334820 | 277.8 | 1.1 | 0.40 | 280.8 | 280.89999 | 277.8 | 32 |
| 1734989220 | 276.7 | -1.1 | -0.40 | 280.8 | 280.89999 | 276.1 | 40 |
| 1734730020 | 277.8 | 2.7 | 0.98 | 273.1 | 278.8 | 273.1 | 22 |
| 1734643620 | 275.1 | -4.2 | -1.50 | 275.3 | 275.3 | 270.8 | 49 |
| 1734557220 | 279.3 | 1.6 | 0.58 | 279.3 | 279.3 | 279.3 | 10 |
| 1734470820 | 277.7 | -3.1 | -1.10 | 282.5 | 282.5 | 277.7 | 22 |
| 1734384420 | 280.8 | -8.2 | -2.84 | 284.8 | 285.5 | 280.8 | 20 |
| 1734125220 | 289 | 0 | 0.00 | 290 | 290 | 287.89999 | 117 |
| 1734038820 | 289 | 4.7 | 1.65 | 280.7 | 289 | 280.7 | 333 |
| 1733952420 | 284.3 | 4.8 | 1.72 | 277.39999 | 284.5 | 277.39999 | 132 |
| 1733866020 | 279.5 | -6.6 | -2.31 | 281.2 | 284.3 | 279.5 | 33 |
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
