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 | 2.68 | 2.05963725792 | 130.12 | 132.97 | 128.8543 | 1028613 | 131.71011993 | SP |
| 4 | 5.47 | 4.29592397707 | 127.33 | 132.97 | 124.69 | 1050175 | 129.57730149 | SP |
| 12 | 12.39 | 10.2898430363 | 120.41 | 132.97 | 118.01 | 981078 | 126.3031705 | SP |
| 26 | 16.31 | 14.0012018199 | 116.49 | 132.97 | 111.64 | 1135655 | 122.10520449 | SP |
| 52 | 33.05 | 33.1328320802 | 99.75 | 132.97 | 99.5 | 1242753 | 115.06457055 | SP |
| 156 | 27.22 | 25.781397992 | 105.58 | 132.97 | 77.44 | 1840996 | 96.95610535 | SP |
| 260 | 61.54 | 86.3598091496 | 71.26 | 132.97 | 47.5 | 1906836 | 89.28277235 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 132.8 | 0.52 | 0.39 | 132.57 | 132.91 | 132.24199 | 1515016 |
| 1732577400 | 132.28 | 0.63 | 0.48 | 132.6 | 132.97 | 131.84 | 780812 |
| 1732318200 | 131.65 | 0.61 | 0.47 | 131.26499 | 131.8 | 131.0901 | 915471 |
| 1732231800 | 131.04 | 0.87 | 0.67 | 130.88 | 131.34559 | 129.653 | 1026137 |
| 1732145400 | 130.16999 | 0.12 | 0.09 | 130.12 | 130.16999 | 128.8543 | 875120 |
| 1732059000 | 130.05 | 0.61 | 0.47 | 128.74 | 130.15 | 128.54 | 744330 |
| 1731972600 | 129.44 | 0.59 | 0.46 | 128.97 | 129.7657 | 128.83 | 842358 |
| 1731713400 | 128.85 | -1.7 | -1.30 | 129.885 | 129.885 | 128.49 | 2089440 |
| 1731627000 | 130.55 | -0.94 | -0.71 | 131.63999 | 131.66999 | 130.41999 | 841517 |
| 1731540600 | 131.49 | -0.06 | -0.05 | 131.74 | 132.1079 | 131.25 | 1133889 |
| 1731454200 | 131.55 | -0.59 | -0.45 | 132.06 | 132.18 | 131.02 | 762105 |
| 1731367800 | 132.13999 | 0.43 | 0.33 | 132.22999 | 132.34 | 131.735 | 761135 |
| 1731108600 | 131.71 | 0.62 | 0.47 | 131.22999 | 131.9975 | 131.19999 | 858818 |
| 1731022200 | 131.09 | 0.95 | 0.73 | 130.66 | 131.37 | 130.55 | 939112 |
| 1730935800 | 130.13999 | 3.48 | 2.75 | 129.51 | 130.34 | 128.8582 | 1378886 |
| 1730849400 | 126.66 | 1.61 | 1.29 | 125.25 | 126.66 | 125.25 | 764017 |
| 1730763000 | 125.05 | -0.2 | -0.16 | 125.26 | 125.6326 | 124.69 | 872239 |
| 1730500200 | 125.25 | 0.5 | 0.40 | 125.33 | 126.28 | 125.182 | 1001525 |
| 1730413800 | 124.75 | -2.33 | -1.83 | 126.32 | 126.36 | 124.73 | 1180661 |
| 1730327400 | 127.08 | -0.37 | -0.29 | 127.33 | 127.9 | 127 | 1489830 |
| 1730241000 | 127.45 | 0.17 | 0.13 | 127.1 | 127.69 | 126.71 | 649891 |
| 1730154600 | 127.28 | 0.55 | 0.43 | 127.47 | 127.6271 | 127.22 | 1012021 |
| 1729895400 | 126.73 | -0.12 | -0.09 | 127.39 | 127.95 | 126.54 | 858347 |
| 1729809000 | 126.85 | 0.36 | 0.28 | 126.96 | 127.01 | 126.27 | 710492 |
| 1729722600 | 126.49 | -1.16 | -0.91 | 127.23 | 127.33 | 125.735 | 1274170 |
| 1729636200 | 127.65 | -0.2 | -0.16 | 127.21 | 127.925 | 127.17 | 685821 |
| 1729549800 | 127.85 | -0.31 | -0.24 | 128 | 128.18 | 127.205 | 619451 |
| 1729290600 | 128.16 | 0.46 | 0.36 | 128.13 | 128.37 | 127.8 | 510490 |
| 1729204200 | 127.7 | -0.01 | -0.01 | 128.41999 | 128.5 | 127.69 | 661531 |
| 1729117800 | 127.71 | 0.65 | 0.51 | 127.25 | 127.85 | 127.0102 | 1183334 |
| 1729031400 | 127.06 | -0.89 | -0.70 | 127.95 | 128.1 | 126.875 | 1121400 |
| 1728945000 | 127.95 | 1.02 | 0.80 | 127.31 | 128.13 | 127.22 | 578856 |
| 1728685800 | 126.93 | 0.9 | 0.71 | 126.08 | 127.0801 | 126.08 | 515847 |
| 1728599400 | 126.03 | -0.23 | -0.18 | 125.93 | 126.3 | 125.6 | 1634088 |
| 1728513000 | 126.26 | 0.91 | 0.73 | 125.45 | 126.36 | 125.255 | 839406 |
| 1728426600 | 125.35 | 1.06 | 0.85 | 124.84 | 125.52 | 124.6297 | 557556 |
| 1728340200 | 124.29 | -1.17 | -0.93 | 125.1 | 125.15 | 124.03 | 700844 |
| 1728081000 | 125.46 | 1.2 | 0.97 | 125.27 | 125.5 | 124.4003 | 669080 |
| 1727994600 | 124.26 | -0.25 | -0.20 | 124.13 | 124.65 | 123.75 | 781410 |
| 1727908200 | 124.51 | 0.03 | 0.02 | 124.07 | 124.73 | 123.71 | 836565 |
| 1727821800 | 124.48 | -1.14 | -0.91 | 125.62 | 125.62 | 123.87 | 1335531 |
| 1727735400 | 125.62 | 0.46 | 0.37 | 124.96 | 125.73 | 124.39 | 966633 |
| 1727476200 | 125.16 | -0.07 | -0.06 | 125.56 | 125.75 | 124.9 | 878863 |
| 1727389800 | 125.23 | 0.54 | 0.43 | 125.66 | 125.71 | 124.78 | 842153 |
| 1727303400 | 124.69 | -0.87 | -0.69 | 125.09 | 125.26 | 124.53 | 713914 |
| 1727217000 | 125.56 | 0.33 | 0.26 | 125.51 | 125.58 | 124.815 | 823553 |
| 1727130600 | 125.23 | 0.29 | 0.23 | 125.14 | 125.39 | 124.9397 | 1156824 |
| 1726871400 | 124.94 | -0.31 | -0.25 | 124.9 | 125.2 | 124.32 | 935289 |
| 1726785000 | 125.25 | 2.19 | 1.78 | 125.2 | 125.64 | 124.565 | 1211594 |
| 1726698600 | 123.06 | -0.33 | -0.27 | 123.6 | 124.77 | 122.98 | 1357929 |
| 1726612200 | 123.39 | 0.12 | 0.10 | 123.79 | 124.19 | 122.92 | 2004473 |
| 1726525800 | 123.27 | 0.26 | 0.21 | 122.97 | 123.345 | 122.62 | 731457 |
| 1726266600 | 123.01 | 0.85 | 0.70 | 122.46 | 123.255 | 122.46 | 714766 |
| 1726180200 | 122.16 | 1.04 | 0.86 | 121.23 | 122.29 | 120.7958 | 618475 |
| 1726093800 | 121.12 | 1.17 | 0.98 | 119.95 | 121.33 | 118.01 | 754246 |
| 1726007400 | 119.95 | 0.41 | 0.34 | 119.92 | 120.05 | 118.79 | 729546 |
| 1725921000 | 119.54 | 1.28 | 1.08 | 119.22 | 119.87 | 118.765 | 903301 |
| 1725661800 | 118.26 | -1.97 | -1.64 | 120.6501 | 120.73 | 118.08 | 1797325 |
| 1725575400 | 120.23 | -0.4 | -0.33 | 120.62 | 121.175 | 119.76 | 1417121 |
| 1725489000 | 120.63 | -0.18 | -0.15 | 120.41 | 121.41 | 120.295 | 1122440 |
| 1725402600 | 120.81 | -2.77 | -2.24 | 122.84 | 122.85 | 120.35 | 1192454 |
| 1725057000 | 123.58 | 1.17 | 0.96 | 122.89 | 123.6491 | 122.13 | 677040 |
| 1724970600 | 122.41 | 0.06 | 0.05 | 122.76 | 123.575 | 122.22 | 793057 |
| 1724884200 | 122.35 | -0.71 | -0.58 | 122.86 | 123.04 | 121.64 | 791194 |
| 1724797800 | 123.06 | 0.1 | 0.08 | 122.59 | 123.16 | 122.4101 | 779815 |
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
