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 | 10.43 | 4.54644522907 | 229.41 | 239.8 | 229.05 | 218356 | 235.63641747 | SP |
| 4 | 8.01 | 3.45511797438 | 231.83 | 239.8 | 224.67 | 222520 | 230.98868966 | SP |
| 12 | 25.24 | 11.761416589 | 214.6 | 239.8 | 212.57 | 248506 | 223.47584594 | SP |
| 26 | 33.37 | 16.1621543081 | 206.47 | 239.8 | 187.81 | 370191 | 213.50997673 | SP |
| 52 | 70.32 | 41.4818310524 | 169.52 | 239.8 | 167.47 | 412033 | 198.92281213 | SP |
| 156 | 73.58 | 44.2559846024 | 166.26 | 239.8 | 114.66 | 363931 | 164.10473622 | SP |
| 260 | 146.49 | 156.925549009 | 93.35 | 239.8 | 71.8649 | 280262 | 154.84024326 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 239.84 | 1.76 | 0.74 | 238.4 | 239.96 | 238.33 | 239940 |
| 1733441400 | 238.08 | -0.07 | -0.03 | 238.38 | 238.92 | 237.81 | 206936 |
| 1733355000 | 238.15 | 3.43 | 1.46 | 236.37 | 238.227 | 236.11 | 261776 |
| 1733268600 | 234.72 | 1.36 | 0.58 | 233.05 | 234.79 | 232.72 | 291339 |
| 1733182200 | 233.36 | 2.17 | 0.94 | 231.53 | 233.73 | 231.53 | 266517 |
| 1732917840 | 231.19 | 2.03 | 0.89 | 229.41 | 231.41 | 229.05 | 65214 |
| 1732750200 | 229.16 | -1.58 | -0.68 | 230.16 | 230.16 | 227.85 | 194846 |
| 1732663800 | 230.74 | 2.27 | 0.99 | 229.27 | 230.98 | 229.27 | 195725 |
| 1732577400 | 228.47 | -0.06 | -0.03 | 230.03 | 230.6 | 227.42 | 268842 |
| 1732318200 | 228.53 | -0.14 | -0.06 | 228.27 | 229 | 227.66 | 321596 |
| 1732231800 | 228.67 | 0.24 | 0.11 | 230.01 | 230.18 | 225.56 | 199876 |
| 1732145400 | 228.43 | -0.49 | -0.21 | 228.94 | 228.94 | 225.7 | 265146 |
| 1732059000 | 228.92 | 2.45 | 1.08 | 225.32 | 229.14 | 225.32 | 233379 |
| 1731972600 | 226.47 | 0.84 | 0.37 | 225.75 | 227.325 | 225.14 | 240320 |
| 1731713400 | 225.63 | -5.18 | -2.24 | 228.41 | 228.44 | 224.67 | 250387 |
| 1731627000 | 230.81 | -1.35 | -0.58 | 232.17 | 232.3936 | 230.37 | 191561 |
| 1731540600 | 232.16 | 0.05 | 0.02 | 232.16 | 233.38 | 231 | 203603 |
| 1731454200 | 232.11 | 0.13 | 0.06 | 232.01 | 232.67 | 230.82 | 224227 |
| 1731367800 | 231.98 | -0.34 | -0.15 | 233 | 233 | 230.685 | 194799 |
| 1731108600 | 232.32 | 0.53 | 0.23 | 231.83 | 232.8599 | 231.51 | 151785 |
| 1731022200 | 231.79 | 3.93 | 1.72 | 229.17 | 232.03 | 228.897 | 210087 |
| 1730935800 | 227.86 | 5.42 | 2.44 | 226 | 228.119 | 225.26 | 267350 |
| 1730849400 | 222.44 | 2.88 | 1.31 | 220.16 | 222.69 | 220.16 | 185425 |
| 1730763000 | 219.56 | -0.83 | -0.38 | 220.12 | 220.9588 | 218.98 | 148610 |
| 1730500200 | 220.39 | 1.74 | 0.80 | 219.54 | 222 | 219.54 | 410225 |
| 1730413800 | 218.65 | -6.75 | -2.99 | 222.9 | 222.9 | 218.55 | 285881 |
| 1730327400 | 225.4 | -0.9 | -0.40 | 226.43 | 227.07 | 224.96 | 419459 |
| 1730241000 | 226.3 | 1.97 | 0.88 | 224.57 | 226.848 | 223.84 | 182438 |
| 1730154600 | 224.33 | 0.26 | 0.12 | 226.06 | 226.13 | 224.25 | 238773 |
| 1729895400 | 224.07 | 0.99 | 0.44 | 223.89 | 226 | 223.74 | 228908 |
| 1729809000 | 223.08 | 1.65 | 0.75 | 222.77 | 223.23 | 221.65 | 208404 |
| 1729722600 | 221.43 | -3.69 | -1.64 | 224.27 | 224.34 | 220 | 213987 |
| 1729636200 | 225.12 | 0.26 | 0.12 | 223.58 | 225.8 | 223.33 | 174268 |
| 1729549800 | 224.86 | 1.04 | 0.46 | 223.35 | 224.86 | 222.85 | 174199 |
| 1729290600 | 223.82 | 1.29 | 0.58 | 223.98 | 224.26 | 223.36 | 148744 |
| 1729204200 | 222.53 | 0.34 | 0.15 | 224.45 | 224.51 | 222.45 | 249703 |
| 1729117800 | 222.19 | 0.15 | 0.07 | 221.82 | 222.4399 | 220.1719 | 369952 |
| 1729031400 | 222.04 | -2.17 | -0.97 | 224.76 | 224.97 | 221.105 | 307316 |
| 1728945000 | 224.21 | 2.08 | 0.94 | 223.27 | 224.94 | 223.27 | 221089 |
| 1728685800 | 222.13 | 0.08 | 0.04 | 221.43 | 222.58 | 220.95 | 215542 |
| 1728599400 | 222.05 | 0.08 | 0.04 | 221.16 | 222.59 | 220.58 | 207833 |
| 1728513000 | 221.97 | 1.44 | 0.65 | 220.52 | 222.14 | 219.97 | 231488 |
| 1728426600 | 220.53 | 3.74 | 1.73 | 218.18 | 220.72 | 218.0695 | 337095 |
| 1728340200 | 216.79 | -2.53 | -1.15 | 218.52 | 219.04 | 216.5049 | 230793 |
| 1728081000 | 219.32 | 2.41 | 1.11 | 219.08 | 219.4 | 217.055 | 201543 |
| 1727994600 | 216.91 | 0.04 | 0.02 | 216.23 | 218.0399 | 215.77 | 377188 |
| 1727908200 | 216.87 | 0.37 | 0.17 | 216.29 | 217.4856 | 214.93 | 311688 |
| 1727821800 | 216.5 | -3.55 | -1.61 | 219.89 | 219.89 | 215.33 | 369913 |
| 1727735400 | 220.05 | 1.33 | 0.61 | 218.24 | 220.08 | 217.51 | 261796 |
| 1727476200 | 218.72 | -1.43 | -0.65 | 220.46 | 220.46 | 218.19 | 168533 |
| 1727389800 | 220.15 | 0.33 | 0.15 | 221.99 | 222.18 | 218.87 | 248058 |
| 1727303400 | 219.82 | 0.18 | 0.08 | 219.31 | 220.43 | 219.23 | 323931 |
| 1727217000 | 219.64 | 0.94 | 0.43 | 219.23 | 219.79 | 217.0001 | 217414 |
| 1727130600 | 218.7 | 0.12 | 0.05 | 218.79 | 219.1491 | 218.09 | 197370 |
| 1726871400 | 218.58 | -0.28 | -0.13 | 218.66 | 219.2851 | 217.13 | 264088 |
| 1726785000 | 218.86 | 5.27 | 2.47 | 218.15 | 219.61 | 217.4936 | 310333 |
| 1726698600 | 213.59 | -0.88 | -0.41 | 214.79 | 216.6 | 213.39 | 559944 |
| 1726612200 | 214.47 | 0.41 | 0.19 | 215.51 | 216.0672 | 213.24 | 271088 |
| 1726525800 | 214.06 | -0.99 | -0.46 | 213.93 | 214.325 | 212.57 | 310548 |
| 1726266600 | 215.05 | 0.65 | 0.30 | 214.6 | 215.6999 | 214.255 | 172974 |
| 1726180200 | 214.4 | 2.54 | 1.20 | 212.24 | 214.7 | 211.45 | 262825 |
| 1726093800 | 211.86 | 4.68 | 2.26 | 207.9 | 212.14 | 204.45 | 425172 |
| 1726007400 | 207.18 | 2.15 | 1.05 | 206.07 | 207.44 | 204.67 | 295370 |
| 1725921000 | 205.03 | 2.35 | 1.16 | 204.6 | 205.38 | 203 | 204499 |
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
