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 | 23.78 | 9.21062824386 | 258.18 | 288.96 | 258.18 | 107 | 276.85675234 | DR |
| 4 | 63.5 | 29.0671061064 | 218.46 | 288.96 | 218.46 | 153 | 250.58529327 | DR |
| 12 | 159.68 | 130.58554138 | 122.28 | 288.96 | 122.28 | 232 | 185.68379866 | DR |
| 26 | 145.55 | 106.700388535 | 136.41 | 288.96 | 108.5 | 235 | 161.1863273 | DR |
| 52 | 184.96 | 190.680412371 | 97 | 288.96 | 93.78 | 235 | 139.70002139 | DR |
| 156 | 163.96 | 138.949152542 | 118 | 288.96 | 79.14 | 429 | 116.40758309 | DR |
| 260 | 136.67 | 94.0670383371 | 145.29 | 288.96 | 55.63 | 510 | 117.45061523 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 281.95999 | 1.12 | 0.40 | 288.95999 | 288.95999 | 281.95999 | 204 |
| 1732570140 | 280.83999 | 4.09 | 1.48 | 271.20999 | 283.36 | 271.20999 | 94 |
| 1732310940 | 276.75 | 0.27 | 0.10 | 275.97 | 276.75 | 269 | 89 |
| 1732224600 | 276.48 | 6.34 | 2.35 | 275.14999 | 276.48 | 272.5 | 202 |
| 1732051800 | 270.14 | 10.64 | 4.10 | 258.18 | 271.54 | 258.18 | 43 |
| 1731965340 | 259.5 | -7.8 | -2.92 | 267.29 | 267.29 | 256.36 | 170 |
| 1731619800 | 267.3 | 6 | 2.30 | 264.16 | 268.83999 | 261.36 | 117 |
| 1731533400 | 261.3 | 6.76 | 2.66 | 259 | 265.72 | 258.7 | 351 |
| 1731446940 | 254.54 | -2.21 | -0.86 | 256.88 | 256.88 | 250.64 | 176 |
| 1731360540 | 256.75 | 8.35 | 3.36 | 255.75 | 257.48 | 255 | 162 |
| 1731101400 | 248.4 | 4.4 | 1.80 | 250.83 | 252.47 | 248.4 | 323 |
| 1731014940 | 244 | -4.6 | -1.85 | 251.25 | 251.25 | 244 | 116 |
| 1730928600 | 248.6 | 20.9 | 9.18 | 244 | 248.63 | 238.19 | 175 |
| 1730842200 | 227.7 | 3.86 | 1.72 | 225.06 | 228 | 225.06 | 143 |
| 1730755800 | 223.84 | -11.45 | -4.87 | 235.29 | 235.29 | 223.84 | 145 |
| 1730496600 | 235.29 | 4.83 | 2.10 | 236.44 | 236.44 | 235 | 51 |
| 1730410200 | 230.46 | -1.86 | -0.80 | 232.99 | 233.45 | 227.6 | 89 |
| 1730323800 | 232.32 | 11 | 4.97 | 220 | 232.32 | 220 | 56 |
| 1730237340 | 221.32 | -0.82 | -0.37 | 218.46 | 223.2 | 218.46 | 260 |
| 1730151000 | 222.14 | 11.09 | 5.25 | 221.97 | 222.14 | 221.97 | 102 |
| 1729891800 | 211.05 | 0.05 | 0.02 | 213.36 | 215 | 210.63 | 305 |
| 1729805400 | 211 | 2.47 | 1.18 | 211.89 | 213.36 | 209 | 113 |
| 1729719000 | 208.53 | -3.57 | -1.68 | 210 | 210 | 208.53 | 105 |
| 1729632600 | 212.1 | -1.68 | -0.79 | 209 | 212.1 | 209 | 156 |
| 1729546140 | 213.78 | 1.68 | 0.79 | 213.78 | 213.78 | 213.78 | 110 |
| 1729287000 | 212.1 | 2.1 | 1.00 | 208.4 | 212.65 | 207.8 | 172 |
| 1729200540 | 210 | 6 | 2.94 | 205 | 210.59 | 203.5 | 200 |
| 1729114140 | 204 | 22.74 | 12.55 | 190 | 206.46 | 189 | 75 |
| 1729027740 | 181.26 | 1.91 | 1.06 | 181.26 | 181.8 | 181.26 | 3048 |
| 1728941340 | 179.35 | 5.1 | 2.93 | 177.14 | 179.35 | 175.78 | 216 |
| 1728682200 | 174.25 | 5.28 | 3.12 | 171.99 | 174.25 | 171.99 | 6 |
| 1728595740 | 168.97 | 4.17 | 2.53 | 163.5 | 168.97 | 163.5 | 196 |
| 1728509400 | 164.8 | -2.56 | -1.53 | 169.04 | 170.17 | 164.72999 | 642 |
| 1728422940 | 167.36 | 7.04 | 4.39 | 168.35 | 168.4 | 165.96 | 120 |
| 1728336600 | 160.32 | -0.63 | -0.39 | 163 | 163.19 | 160.32 | 346 |
| 1728077400 | 160.94999 | 9.95 | 6.59 | 161.5 | 162.3 | 157.65 | 344 |
| 1727991000 | 151 | -0.5 | -0.33 | 153.1 | 153.1 | 151 | 18 |
| 1727904540 | 151.5 | -3.54 | -2.28 | 149.8 | 152.55 | 149.8 | 38 |
| 1727818200 | 155.04 | -6.46 | -4.00 | 154.24 | 155.04 | 152 | 23 |
| 1727731800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1727472600 | 161.5 | 0.55 | 0.34 | 163.68 | 163.68 | 161.5 | 112 |
| 1727386140 | 160.94999 | 13.05 | 8.82 | 151.65 | 161.69999 | 151.65 | 573 |
| 1727299740 | 147.9 | 1.18 | 0.80 | 150 | 150 | 147.9 | 363 |
| 1727213400 | 146.72 | 1.96 | 1.35 | 143.1 | 146.72 | 143.1 | 683 |
| 1727127000 | 144.76 | 0 | 0.00 | 144.76 | 144.76 | 144.76 | 0 |
| 1726867800 | 144.76 | -0.28 | -0.19 | 143.78 | 144.76 | 143.08 | 21 |
| 1726781400 | 145.04 | 0.01 | 0.01 | 147.69999 | 147.69999 | 144.88 | 16 |
| 1726695000 | 145.03 | 0.41 | 0.28 | 145.74 | 146 | 145.03 | 63 |
| 1726608600 | 144.62 | 3.62 | 2.57 | 145.32 | 147.97999 | 143.91999 | 469 |
| 1726522200 | 141 | -1.18 | -0.83 | 141.54 | 141.54 | 141 | 53 |
| 1726263000 | 142.18 | 2.9 | 2.08 | 142.18 | 142.18 | 142.18 | 5 |
| 1726176540 | 139.28 | 3.1 | 2.28 | 138.03 | 141.12 | 138.03 | 646 |
| 1726090140 | 136.18 | -0.87 | -0.63 | 135.69999 | 136.57 | 134.82 | 330 |
| 1726003740 | 137.05 | 0.18 | 0.13 | 133.24 | 137.05 | 133.24 | 11 |
| 1725917400 | 136.87 | 8.08 | 6.27 | 133.88 | 136.87 | 133.88 | 82 |
| 1725658200 | 128.79 | 2.55 | 2.02 | 126.1 | 129.22 | 125.32 | 217 |
| 1725571800 | 126.24 | 1.8 | 1.45 | 123.96 | 126.24 | 123.96 | 163 |
| 1725485400 | 124.44 | 0.48 | 0.39 | 123.72 | 124.44 | 123.72 | 41 |
| 1725399000 | 123.96 | 0.96 | 0.78 | 122.28 | 123.96 | 122.28 | 28 |
| 1725312600 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1725053400 | 123 | 5.66 | 4.82 | 122.4 | 123 | 122.4 | 51 |
| 1724967000 | 117.34 | 1.17 | 1.01 | 117.34 | 117.34 | 117.34 | 2 |
| 1724850000 | 116.17 | 0 | 0.00 | 116.17 | 116.17 | 116.17 | 0 |
| 1724763600 | 116.17 | 0 | 0.00 | 116.17 | 116.17 | 116.17 | 0 |
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
