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 | 5.01 | 1.09628008753 | 457 | 473 | 457 | 51 | 470.36111111 | DR |
| 4 | 22.45 | 5.10738010738 | 439.56 | 483.46 | 430 | 31 | 463.87010667 | DR |
| 12 | 104.01 | 29.0530726257 | 358 | 483.46 | 345 | 31 | 414.36830144 | DR |
| 26 | 80.98 | 21.2529197176 | 381.03 | 483.46 | 322 | 47 | 377.56669019 | DR |
| 52 | -82.88 | -15.2104094404 | 544.89 | 626.2 | 322 | 62 | 473.45497717 | DR |
| 156 | -181.19 | -28.1700870647 | 643.2 | 653.45 | 308.88 | 164 | 451.63352391 | DR |
| 260 | 240.6 | 108.667178538 | 221.41 | 666.67 | 221.41 | 142 | 460.22362692 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 462.01 | -9.95 | -2.11 | 463.89 | 467.18 | 462.01 | 5 |
| 1732570140 | 471.96 | 6.96 | 1.50 | 469.65 | 473 | 464.52 | 120 |
| 1732310940 | 465 | 24 | 5.44 | 457 | 471.04 | 457 | 28 |
| 1732224600 | 441 | 0 | 0.00 | 441 | 441 | 441 | 0 |
| 1732051800 | 441 | -35.1 | -7.37 | 440 | 441 | 440 | 13 |
| 1731965400 | 476.1 | 0 | 0.00 | 476.1 | 476.1 | 476.1 | 0 |
| 1731619800 | 476.1 | 0 | 0.00 | 476.1 | 476.1 | 476.1 | 0 |
| 1731533400 | 476.1 | 16.3 | 3.55 | 464 | 483.46 | 464 | 24 |
| 1731446940 | 459.8 | 0 | 0.00 | 459.8 | 459.8 | 459.8 | 0 |
| 1731360540 | 459.8 | 9.8 | 2.18 | 457.16 | 459.8 | 457.16 | 52 |
| 1731101400 | 450 | 1.64 | 0.37 | 450 | 450 | 450 | 3 |
| 1731014940 | 448.36 | -12.24 | -2.66 | 448.36 | 448.36 | 448.36 | 30 |
| 1730928600 | 460.6 | 0 | 0.00 | 460.6 | 460.6 | 460.6 | 0 |
| 1730842200 | 460.6 | 0 | 0.00 | 460.6 | 460.6 | 460.6 | 0 |
| 1730755800 | 460.6 | -12.4 | -2.62 | 460.6 | 460.6 | 460.6 | 50 |
| 1730496600 | 473 | 43 | 10.00 | 464.4 | 473 | 464.4 | 36 |
| 1730410200 | 430 | -9.56 | -2.17 | 430 | 430 | 430 | 10 |
| 1730323800 | 439.56 | 16.2 | 3.83 | 439.56 | 439.56 | 439.56 | 4 |
| 1730237400 | 423.36 | 0 | 0.00 | 423.36 | 423.36 | 423.36 | 0 |
| 1730151000 | 423.36 | 0 | 0.00 | 423.36 | 423.36 | 423.36 | 0 |
| 1729891800 | 423.36 | 0 | 0.00 | 423.36 | 423.36 | 423.36 | 0 |
| 1729805400 | 423.36 | 7.12 | 1.71 | 423.36 | 423.36 | 423.36 | 115 |
| 1729719000 | 416.24 | -8.8 | -2.07 | 419.94 | 419.94 | 416.24 | 38 |
| 1729632600 | 425.04 | 16.64 | 4.07 | 433.44 | 433.44 | 425.04 | 190 |
| 1729546200 | 408.4 | 0 | 0.00 | 408.4 | 408.4 | 408.4 | 0 |
| 1729287000 | 408.4 | -7.6 | -1.83 | 408.4 | 408.4 | 408.4 | 2 |
| 1729200540 | 416 | -0.56 | -0.13 | 416 | 416 | 416 | 1 |
| 1729114140 | 416.56 | 4.56 | 1.11 | 416.56 | 416.56 | 416.56 | 1 |
| 1729027740 | 412 | 14.21 | 3.57 | 412 | 412 | 412 | 100 |
| 1728941340 | 397.79 | 2.97 | 0.75 | 397.79 | 397.79 | 397.79 | 2 |
| 1728682200 | 394.82 | 11.82 | 3.09 | 394.82 | 394.82 | 394.82 | 1 |
| 1728595800 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
| 1728509400 | 383 | 2.27 | 0.60 | 381 | 383 | 381 | 22 |
| 1728422940 | 380.73 | 13.02 | 3.54 | 380.73 | 380.73 | 380.73 | 7 |
| 1728336600 | 367.71 | 0 | 0.00 | 367.71 | 367.71 | 367.71 | 0 |
| 1728077400 | 367.71 | 6.51 | 1.80 | 372.96 | 372.96 | 367.71 | 63 |
| 1727991000 | 361.2 | 6.2 | 1.75 | 361.2 | 361.2 | 361.2 | 1 |
| 1727904540 | 355 | -10.19 | -2.79 | 356.75 | 357.12 | 355 | 107 |
| 1727818200 | 365.19 | -6.45 | -1.74 | 363.5 | 365.19 | 363.5 | 28 |
| 1727731800 | 371.64 | 6.88 | 1.89 | 372 | 372 | 371.64 | 1 |
| 1727472600 | 364.76 | 0 | 0.00 | 364.76 | 364.76 | 364.76 | 0 |
| 1727386200 | 364.76 | 0 | 0.00 | 364.76 | 364.76 | 364.76 | 0 |
| 1727299800 | 364.76 | 0 | 0.00 | 364.76 | 364.76 | 364.76 | 0 |
| 1727213400 | 364.76 | 2.24 | 0.62 | 369.72 | 369.72 | 364.76 | 16 |
| 1727127000 | 362.52 | 1.03 | 0.28 | 362.88 | 365.04 | 362.52 | 24 |
| 1726867800 | 361.49 | -12.58 | -3.36 | 362.97 | 362.97 | 361.49 | 2 |
| 1726781400 | 374.07 | 5.18 | 1.40 | 375.92 | 379.25 | 374.07 | 24 |
| 1726695000 | 368.89 | 0 | 0.00 | 368.89 | 368.89 | 368.89 | 0 |
| 1726608600 | 368.89 | -1.03 | -0.28 | 364.45 | 368.89 | 364.45 | 94 |
| 1726522200 | 369.92 | 5.24 | 1.44 | 369.92 | 369.92 | 369.92 | 1 |
| 1726262940 | 364.68 | 0 | 0.00 | 364.68 | 364.68 | 364.68 | 0 |
| 1726176540 | 364.68 | 5.68 | 1.58 | 364.68 | 364.68 | 364.68 | 10 |
| 1726090140 | 359 | 7.6 | 2.16 | 356.65 | 359 | 356.65 | 3 |
| 1726003740 | 351.4 | 6.4 | 1.86 | 351.4 | 351.4 | 351.4 | 6 |
| 1725917400 | 345 | -12 | -3.36 | 357 | 357 | 345 | 9 |
| 1725658200 | 357 | -3.72 | -1.03 | 357 | 357 | 357 | 6 |
| 1725571800 | 360.72 | 0 | 0.00 | 360.72 | 360.72 | 360.72 | 0 |
| 1725485400 | 360.72 | -4.28 | -1.17 | 358 | 360.72 | 358 | 5 |
| 1725399000 | 365 | 3 | 0.83 | 361.08 | 367.92 | 361.08 | 93 |
| 1725312600 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1725053400 | 362 | -3 | -0.82 | 362 | 362 | 362 | 1 |
| 1724967000 | 365 | 3 | 0.83 | 371.16 | 371.16 | 365 | 80 |
| 1724880600 | 362 | -13 | -3.47 | 367.04 | 367.04 | 362 | 66 |
| 1724794140 | 375 | 2.78 | 0.75 | 372.22 | 375 | 372.22 | 10 |
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
