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 | 2.6947 | 1.20320592963 | 223.96 | 227.96 | 218 | 51 | 221.83003953 | CS |
| 4 | -13.8453 | -5.75688149688 | 240.5 | 242.45 | 218 | 66 | 229.17347696 | CS |
| 12 | 5.1547 | 2.32717832957 | 221.5 | 242.45 | 218 | 150 | 230.45364833 | CS |
| 26 | 34.8547 | 18.1724191867 | 191.8 | 242.45 | 188.69 | 232 | 212.61475592 | CS |
| 52 | 39.2247 | 20.9276529904 | 187.43 | 242.45 | 187.36 | 537 | 203.86237873 | CS |
| 156 | 64.2447 | 39.5571085524 | 162.41 | 242.45 | 146.23 | 630 | 180.99336218 | CS |
| 260 | 74.6547 | 49.1149342105 | 152 | 242.45 | 102.29 | 626 | 169.80759133 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 218 | -9.96 | -4.37 | 219.52 | 224 | 218 | 146 |
| 1732227900 | 227.96 | 1.18 | 0.52 | 227.96 | 227.96 | 227.96 | 2 |
| 1732141740 | 226.78 | 4.13 | 1.85 | 226.78 | 226.78 | 226.78 | 5 |
| 1732054800 | 222.655 | -4.58 | -2.02 | 222.465 | 222.655 | 222.465 | 4 |
| 1731968640 | 227.235 | 1.79 | 0.79 | 223.96 | 227.235 | 223.575 | 96 |
| 1731709260 | 225.45 | -2.05 | -0.90 | 225.45 | 225.45 | 225.45 | 21 |
| 1731622800 | 227.5 | 0.22 | 0.09 | 222.6414 | 227.5 | 222.6414 | 29 |
| 1731536400 | 227.285 | 0 | 0.00 | 227.285 | 227.285 | 227.285 | 0 |
| 1731450000 | 227.285 | 0 | 0.00 | 227.285 | 227.285 | 227.285 | 0 |
| 1731363600 | 227.285 | -6.78 | -2.89 | 232.07 | 232.07 | 227.285 | 53 |
| 1731104400 | 234.06 | -0.79 | -0.34 | 234.06 | 234.06 | 234.06 | 2 |
| 1731018540 | 234.85 | -1.08 | -0.46 | 230.7167 | 234.85 | 228.8 | 35 |
| 1730931600 | 235.93 | -6.52 | -2.69 | 229.7715 | 235.93 | 229.7715 | 33 |
| 1730845680 | 242.45 | 1.38 | 0.57 | 242.45 | 242.45 | 242.45 | 2 |
| 1730759160 | 241.07 | 11.67 | 5.09 | 233.561 | 241.07 | 233.561 | 72 |
| 1730496420 | 229.4 | -2.6 | -1.12 | 236.82 | 236.99 | 229.4 | 412 |
| 1730409900 | 232 | 0 | 0.00 | 232 | 232 | 232 | 0 |
| 1730323500 | 232 | -4.65 | -1.96 | 232 | 232 | 232 | 100 |
| 1730237280 | 236.6499 | 4.75 | 2.05 | 231.24 | 236.6499 | 231.24 | 21 |
| 1730150880 | 231.8999 | -7.41 | -3.10 | 240.5 | 240.5 | 231.8999 | 87 |
| 1729891500 | 239.31 | 3.31 | 1.40 | 234.8295 | 239.31 | 234.8295 | 72 |
| 1729805160 | 236 | 12.2 | 5.45 | 236 | 236 | 236 | 29 |
| 1729718940 | 223.8 | -14.2 | -5.97 | 227.95 | 227.95 | 223.8 | 8 |
| 1729632000 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1729545600 | 238 | 1.76 | 0.75 | 235 | 238 | 235 | 111 |
| 1729286400 | 236.24 | 1.24 | 0.53 | 235.25 | 236.24 | 235.25 | 190 |
| 1729200000 | 235 | -4.93 | -2.05 | 235 | 235 | 235 | 155 |
| 1729113960 | 239.93 | 2.47 | 1.04 | 239.93 | 239.93 | 239.93 | 5 |
| 1729027500 | 237.46 | 0 | 0.00 | 237.46 | 237.46 | 237.46 | 0 |
| 1728941100 | 237.46 | 0 | 0.00 | 237.46 | 237.46 | 237.46 | 0 |
| 1728681900 | 237.46 | 3.14 | 1.34 | 237.46 | 237.46 | 237.46 | 6 |
| 1728595560 | 234.32 | -0.04 | -0.02 | 234.32 | 234.32 | 228.80066 | 278 |
| 1728508800 | 234.3575 | 4.26 | 1.85 | 231.5 | 234.3575 | 231.5 | 56 |
| 1728422580 | 230.1 | -1.39 | -0.60 | 232 | 232 | 230.1 | 3074 |
| 1728336420 | 231.489 | 0 | 0.00 | 231.489 | 231.489 | 231.489 | 0 |
| 1728077220 | 231.489 | -7.01 | -2.94 | 231.36 | 231.489 | 231.36 | 10 |
| 1727990760 | 238.5 | -0.45 | -0.19 | 238.5 | 238.5 | 238.5 | 23 |
| 1727904000 | 238.95 | 8.6 | 3.73 | 238.909 | 238.95 | 238.909 | 38 |
| 1727817780 | 230.35 | 0 | 0.00 | 230.35 | 230.35 | 230.35 | 0 |
| 1727731380 | 230.35 | -5.65 | -2.39 | 235.4573 | 235.4573 | 230.35 | 48 |
| 1727472000 | 236 | 3 | 1.29 | 230.25 | 236 | 230.25 | 29 |
| 1727386200 | 233 | -2.68 | -1.14 | 232.495 | 233 | 232.495 | 150 |
| 1727299200 | 235.679 | 2.68 | 1.15 | 235.679 | 235.679 | 235.679 | 363 |
| 1727213340 | 233 | 0 | 0.00 | 233 | 233 | 233 | 0 |
| 1727126940 | 233 | 0.95 | 0.41 | 233 | 233 | 233 | 50 |
| 1726867200 | 232.05 | 4.55 | 2.00 | 232.05 | 232.05 | 232.05 | 155 |
| 1726781220 | 227.5 | 0.18 | 0.08 | 227.5 | 228.99795 | 227.5 | 144 |
| 1726694460 | 227.325 | 2.67 | 1.19 | 226.5 | 231.53 | 226.5 | 268 |
| 1726608240 | 224.65 | -6.82 | -2.94 | 228 | 232.64064 | 224.65 | 618 |
| 1726521720 | 231.465 | 1.97 | 0.86 | 231.465 | 231.465 | 231.465 | 1 |
| 1726262940 | 229.5 | 0 | 0.00 | 229.5 | 229.5 | 229.5 | 0 |
| 1726176540 | 229.5 | 6.15 | 2.75 | 229.5 | 229.5 | 229.5 | 6 |
| 1726090140 | 223.35 | -6.85 | -2.98 | 227.264 | 227.264 | 223.35 | 18 |
| 1726003500 | 230.199 | -0.56 | -0.24 | 228.1 | 230.199 | 228.1 | 3 |
| 1725917160 | 230.755 | 0.75 | 0.33 | 230 | 230.8 | 226.8999 | 48 |
| 1725658020 | 230 | 0 | 0.00 | 230 | 230 | 230 | 8 |
| 1725571440 | 229.9999 | 1.51 | 0.66 | 224.5 | 229.9999 | 222.82 | 188 |
| 1725485040 | 228.49 | 6.99 | 3.16 | 223.5 | 228.49 | 223.5 | 36 |
| 1725398880 | 221.5 | -2.73 | -1.22 | 221.5 | 221.5 | 221.5 | 50 |
| 1725053340 | 224.23 | 3.33 | 1.51 | 225.6 | 225.6 | 219.45 | 381 |
| 1724966400 | 220.9 | -1.58 | -0.71 | 223 | 223 | 220.9 | 359 |
| 1724880360 | 222.475 | 4.07 | 1.87 | 226.82 | 226.82 | 222.475 | 15 |
| 1724794080 | 218.4 | -2.35 | -1.06 | 221 | 221.5 | 217.58 | 373 |
| 1724707740 | 220.75 | 0.25 | 0.11 | 220.955 | 220.955 | 220.75 | 255 |
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
Premium
