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 | -1.14 | -0.831752517146 | 137.06 | 139.38 | 130.61 | 42717 | 133.98253149 | SP |
| 4 | -23.06 | -14.5049691785 | 158.98 | 160.72 | 130.61 | 40817 | 144.06003831 | SP |
| 12 | -11.96 | -8.08763862591 | 147.88 | 160.72 | 130.61 | 30304 | 149.12031602 | SP |
| 26 | 2.92 | 2.1954887218 | 133 | 160.72 | 130.61 | 23079 | 147.61296507 | SP |
| 52 | 0.26 | 0.191655609612 | 135.66 | 160.72 | 118.92 | 23695 | 139.79553008 | SP |
| 156 | 28.82 | 26.9094304388 | 107.1 | 160.72 | 82.55 | 37563 | 113.39580253 | SP |
| 260 | 84.17 | 162.647342995 | 51.75 | 160.72 | 49.22 | 80131 | 101.66962422 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 131.19999 | -3.28 | -2.44 | 134.08 | 134.08 | 130.61 | 37116 |
| 1741818600 | 134.47999 | 0.94 | 0.70 | 136.01 | 136.155 | 133.29 | 31657 |
| 1741732200 | 133.5437 | 0.03 | 0.02 | 133.21 | 135.18 | 131.77 | 49040 |
| 1741645800 | 133.51159 | -5.59 | -4.02 | 136.47999 | 136.69999 | 132.3186 | 68188 |
| 1741390200 | 139.1 | 1.55 | 1.13 | 137.06 | 139.38 | 134.6218 | 27584 |
| 1741303800 | 137.5521 | -5.81 | -4.05 | 140.4 | 141.84 | 137.2821 | 17779 |
| 1741217400 | 143.36 | 2.33 | 1.65 | 141.31 | 143.63749 | 140.4276 | 22946 |
| 1741131000 | 141.03 | -0.12 | -0.09 | 139.81 | 143.47999 | 138.07 | 37347 |
| 1741044600 | 141.15369 | -3.77 | -2.60 | 146.31 | 146.31 | 140.635 | 86618 |
| 1740785400 | 144.91999 | 0.99 | 0.69 | 143.15 | 144.94999 | 142.64009 | 18430 |
| 1740699000 | 143.925 | -3.93 | -2.65 | 149.11 | 149.12 | 143.85 | 30153 |
| 1740612600 | 147.85 | 1.35 | 0.92 | 147.54 | 149.19999 | 146.97999 | 38772 |
| 1740526200 | 146.5 | -2.45 | -1.64 | 148.6 | 148.6 | 145.28 | 126944 |
| 1740439800 | 148.94999 | -1.92 | -1.27 | 151.47999 | 151.47999 | 147.75989 | 25656 |
| 1740180600 | 150.87 | -5.68 | -3.63 | 156.63999 | 156.63999 | 150.52 | 16578 |
| 1740094200 | 156.55 | -2.42 | -1.52 | 158.44999 | 158.44999 | 155.05 | 80627 |
| 1740007800 | 158.97 | -1.75 | -1.09 | 160.16 | 160.16 | 158.74 | 21432 |
| 1739921400 | 160.72 | 1.61 | 1.01 | 159.84 | 160.72 | 158.88999 | 21022 |
| 1739575800 | 159.1079 | -0.26 | -0.16 | 158.97999 | 159.13 | 157.93 | 17641 |
| 1739489400 | 159.37 | 1.71 | 1.08 | 158.68 | 159.37 | 157.45339 | 15418 |
| 1739403000 | 157.6605 | 0.87 | 0.56 | 155.47 | 157.8427 | 155.47 | 21191 |
| 1739316600 | 156.79 | -1.86 | -1.17 | 157.65 | 158.2081 | 156.475 | 23068 |
| 1739230200 | 158.65 | 1.62 | 1.03 | 158.55 | 159.35 | 158.55 | 27098 |
| 1738971000 | 157.03 | -0.9 | -0.57 | 159.33 | 159.6425 | 156.88999 | 27397 |
| 1738884600 | 157.93 | -0.88 | -0.55 | 158.47999 | 158.69 | 157.115 | 30307 |
| 1738798200 | 158.81 | 1.53 | 0.97 | 157.61 | 158.9599 | 156.8936 | 18795 |
| 1738711800 | 157.28 | 1.83 | 1.18 | 156.35 | 157.5627 | 156.35 | 16734 |
| 1738625400 | 155.44999 | -1.59 | -1.01 | 153.19 | 156.33 | 152.8545 | 15383 |
| 1738366200 | 157.04 | 0.3 | 0.19 | 158.21 | 159.59 | 156.705 | 14518 |
| 1738279800 | 156.74 | 0.75 | 0.48 | 156.85 | 157.3655 | 155.975 | 12799 |
| 1738193400 | 155.99 | -1.38 | -0.88 | 157.38999 | 157.38999 | 155.2883 | 11911 |
| 1738107000 | 157.37 | 3.26 | 2.12 | 154.79 | 157.75569 | 153.6294 | 22506 |
| 1738020600 | 154.11 | -3.85 | -2.43 | 153.16 | 156.21109 | 153.0301 | 19951 |
| 1737761400 | 157.9558 | 0.41 | 0.26 | 159.03 | 159.47999 | 157.68 | 25901 |
| 1737675000 | 157.548 | 0 | 0.00 | 157.548 | 157.548 | 157.548 | 0 |
| 1737588600 | 157.548 | 1.28 | 0.82 | 157.47999 | 158.225 | 157.47999 | 41397 |
| 1737502200 | 156.27 | 2.67 | 1.74 | 154.99 | 156.69 | 154.3595 | 20621 |
| 1737156600 | 153.6 | 1.28 | 0.84 | 154.69999 | 154.69999 | 153.51 | 38172 |
| 1737070200 | 152.32 | 0.4 | 0.26 | 152.47999 | 153.49 | 151.91999 | 19261 |
| 1736983800 | 151.92429 | 2.92 | 1.96 | 152.24 | 152.72989 | 151.32 | 21518 |
| 1736897400 | 149.00309 | 1.28 | 0.87 | 149.11 | 149.84 | 148.15719 | 37894 |
| 1736811000 | 147.7212 | -0.86 | -0.58 | 146.65 | 147.7212 | 146.1 | 8537 |
| 1736551800 | 148.5797 | -2.12 | -1.40 | 148.91 | 149.4639 | 147.34 | 19574 |
| 1736379000 | 150.6959 | -0.36 | -0.24 | 150.82 | 150.863 | 149.19999 | 23384 |
| 1736292600 | 151.0534 | -2.57 | -1.67 | 154.13999 | 154.13999 | 150.2201 | 16160 |
| 1736206200 | 153.6189 | 1.71 | 1.12 | 153.5 | 154.87 | 153.1979 | 63989 |
| 1735947000 | 151.91149 | 2.96 | 1.99 | 149.72 | 151.9764 | 149.72 | 15979 |
| 1735860600 | 148.951 | 0.4 | 0.27 | 150.05 | 150.13999 | 147.9326 | 26542 |
| 1735687800 | 148.55 | -0.85 | -0.57 | 150.05 | 150.05 | 148.1331 | 23075 |
| 1735601400 | 149.4 | -2.13 | -1.41 | 149.59 | 150.365 | 147.87 | 84746 |
| 1735342200 | 151.53 | -2.29 | -1.49 | 152.96 | 152.96 | 150.3101 | 12965 |
| 1735255800 | 153.82 | 0.33 | 0.21 | 153.13999 | 154.19 | 153.13999 | 9748 |
| 1735077840 | 153.4932 | 1.18 | 0.78 | 152.65 | 153.4932 | 152.5509 | 5589 |
| 1734996600 | 152.31 | 0.82 | 0.54 | 151.81 | 152.33 | 150.58 | 10715 |
| 1734737400 | 151.49 | 2.54 | 1.71 | 147.88 | 152.695 | 147.88 | 58042 |
| 1734651000 | 148.94999 | 0.2 | 0.13 | 150.51 | 151.2346 | 148.7044 | 16646 |
| 1734564600 | 148.75 | -5.69 | -3.68 | 154.99 | 155.35 | 148.59 | 11535 |
| 1734478200 | 154.44 | -1.51 | -0.97 | 155.18 | 155.38 | 154.16999 | 38567 |
| 1734391800 | 155.94999 | 1.43 | 0.92 | 154.72 | 156.13999 | 154.72 | 11632 |
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
