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 | 0.29 | 0.242312834225 | 119.68 | 120.01 | 117.91 | 304487 | 118.82833293 | SP |
| 4 | 2.04 | 1.72983973544 | 117.93 | 120.2098 | 116.37 | 290560 | 118.8102862 | SP |
| 12 | 2.27 | 1.92863211555 | 117.7 | 121 | 113.2208 | 244508 | 118.02780449 | SP |
| 26 | 13.29 | 12.4578177728 | 106.68 | 121 | 105.89 | 224186 | 115.30944534 | SP |
| 52 | 21.61 | 21.9703131354 | 98.36 | 121 | 97.71 | 249518 | 108.71499586 | SP |
| 156 | 32.62 | 37.3440183171 | 87.35 | 121 | 69.5149 | 352808 | 88.27487629 | SP |
| 260 | 51.82 | 76.0381511372 | 68.15 | 121 | 44.3013 | 402587 | 81.52379589 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 119.97 | -0.04 | -0.03 | 120.05 | 120.2791 | 119.8901 | 159407 |
| 1739489400 | 120.01 | 1.39 | 1.17 | 118.97 | 120.01 | 118.884 | 165939 |
| 1739403000 | 118.62 | -0.5 | -0.42 | 117.91 | 118.87 | 117.91 | 175621 |
| 1739316600 | 119.12 | -0.08 | -0.07 | 118.67 | 119.2499 | 118.67 | 166140 |
| 1739230200 | 119.2 | 0.74 | 0.62 | 119.09 | 119.33 | 118.845 | 224091 |
| 1738971000 | 118.46 | -0.92 | -0.77 | 119.68 | 119.84 | 118.38 | 786488 |
| 1738884600 | 119.38 | 0.32 | 0.27 | 119.41 | 119.53 | 118.7481 | 275028 |
| 1738798200 | 119.06 | 0.71 | 0.60 | 118.31 | 119.095 | 118.04 | 210343 |
| 1738711800 | 118.35 | 0.5 | 0.42 | 117.71 | 118.54 | 117.71 | 363733 |
| 1738625400 | 117.85 | -0.7 | -0.59 | 116.67 | 118.31 | 116.37 | 253544 |
| 1738366200 | 118.55 | -0.68 | -0.57 | 119.77 | 120.16 | 118.44 | 249915 |
| 1738279800 | 119.23 | 0.54 | 0.45 | 119.19 | 119.6696 | 118.63 | 191862 |
| 1738193400 | 118.69 | -0.48 | -0.40 | 118.93 | 119.11 | 118.25 | 240596 |
| 1738107000 | 119.17 | 0.94 | 0.80 | 118.44 | 119.45 | 118 | 482770 |
| 1738020600 | 118.23 | -1.52 | -1.27 | 117.28 | 118.2789 | 117.28 | 247963 |
| 1737761400 | 119.75 | 0.31 | 0.26 | 120.08 | 120.2098 | 119.4901 | 216827 |
| 1737675000 | 119.44 | 0 | 0.00 | 119.44 | 119.44 | 119.44 | 0 |
| 1737588600 | 119.44 | 0.67 | 0.56 | 119.32 | 119.73 | 119.285 | 386812 |
| 1737502200 | 118.77 | 1.14 | 0.97 | 118.2228 | 118.8001 | 118.0017 | 348695 |
| 1737156600 | 117.63 | 0.91 | 0.78 | 117.93 | 118.0299 | 117.51 | 222332 |
| 1737070200 | 116.72 | -0.06 | -0.05 | 117.08 | 117.2042 | 116.5435 | 181157 |
| 1736983800 | 116.78 | 1.98 | 1.72 | 116.57 | 117.05 | 116.2401 | 175391 |
| 1736897400 | 114.8 | 0.31 | 0.27 | 115.03 | 115.22 | 114.1 | 195511 |
| 1736811000 | 114.49 | 0.23 | 0.20 | 113.35 | 114.54 | 113.2208 | 219747 |
| 1736551800 | 114.26 | -1.75 | -1.51 | 114.9701 | 115.12 | 113.93 | 284995 |
| 1736379000 | 116.01 | 0.24 | 0.21 | 115.83 | 116.16 | 115.12 | 168147 |
| 1736292600 | 115.77 | -1.31 | -1.12 | 117.53 | 117.533 | 115.4336 | 187235 |
| 1736206200 | 117.08 | 0.71 | 0.61 | 117.24 | 117.91 | 116.84 | 210924 |
| 1735947000 | 116.37 | 1.32 | 1.15 | 115.68 | 116.5474 | 115.435 | 217062 |
| 1735860600 | 115.05 | -0.13 | -0.11 | 115.92 | 116.3148 | 114.327 | 270720 |
| 1735687800 | 115.18 | -0.42 | -0.36 | 115.87 | 116.0981 | 114.93 | 268453 |
| 1735601400 | 115.6 | -1.31 | -1.12 | 115.64 | 116.2299 | 114.8553 | 644395 |
| 1735342200 | 116.91 | -1.17 | -0.99 | 117.47 | 117.4737 | 116.11 | 181204 |
| 1735255800 | 118.08 | 0.1 | 0.08 | 117.62 | 118.28 | 117.62 | 144021 |
| 1735077840 | 117.98 | 1.1 | 0.94 | 117.06 | 118.05 | 116.997 | 154252 |
| 1734996600 | 116.88 | 0.18 | 0.15 | 116.31 | 116.99 | 115.7101 | 198679 |
| 1734737400 | 116.7 | 1.4 | 1.21 | 114.93 | 117.61 | 114.93 | 204223 |
| 1734651000 | 115.3 | 0.02 | 0.02 | 116.36 | 116.63 | 115.3 | 296702 |
| 1734564600 | 115.28 | -3.59 | -3.02 | 118.95 | 119.29 | 115.28 | 216665 |
| 1734478200 | 118.87 | -0.64 | -0.54 | 118.94 | 119.13 | 118.62 | 194455 |
| 1734391800 | 119.51 | 0.27 | 0.23 | 119.46 | 119.7883 | 119.4 | 158437 |
| 1734132600 | 119.24 | -0.22 | -0.18 | 119.8175 | 119.9287 | 119 | 144835 |
| 1734046200 | 119.46 | -0.55 | -0.46 | 119.7935 | 120.0166 | 119.46 | 623949 |
| 1733959800 | 120.01 | 0.8 | 0.67 | 119.77 | 120.2294 | 119.75 | 165964 |
| 1733873400 | 119.21 | -0.57 | -0.48 | 119.88 | 119.88 | 119.12 | 167371 |
| 1733787000 | 119.78 | -0.9 | -0.75 | 120.59 | 120.59 | 119.75 | 193895 |
| 1733527800 | 120.68 | 0.23 | 0.19 | 120.62 | 121 | 120.59 | 211139 |
| 1733441400 | 120.45 | -0.26 | -0.22 | 120.75 | 120.86 | 120.43 | 182874 |
| 1733355000 | 120.71 | 0.82 | 0.68 | 120.37 | 120.78 | 120.27 | 253577 |
| 1733268600 | 119.89 | 0.11 | 0.09 | 119.79 | 119.99 | 119.585 | 168749 |
| 1733182200 | 119.78 | 0.18 | 0.15 | 119.75 | 119.94 | 119.58 | 211054 |
| 1732917840 | 119.6 | 0.59 | 0.50 | 119.2 | 119.85 | 119.2 | 85604 |
| 1732750200 | 119.01 | -0.37 | -0.31 | 119.29 | 119.4467 | 118.69 | 159210 |
| 1732663800 | 119.38 | 0.65 | 0.55 | 118.86 | 119.45 | 118.8 | 226799 |
| 1732577400 | 118.73 | 0.56 | 0.47 | 118.94 | 119.26 | 118.375 | 210882 |
| 1732318200 | 118.17 | 0.44 | 0.37 | 117.93 | 118.2806 | 117.81 | 150101 |
| 1732231800 | 117.73 | 0.91 | 0.78 | 117.43 | 117.98 | 116.4921 | 223934 |
| 1732145400 | 116.82 | 0.18 | 0.15 | 116.74 | 116.86 | 115.77 | 476938 |
| 1732059000 | 116.64 | 0.38 | 0.33 | 115.68 | 116.84 | 115.5698 | 167488 |
| 1731972600 | 116.26 | 0.43 | 0.37 | 115.9 | 116.6 | 115.7323 | 197884 |
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
