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 | -11.36 | -7.29420829588 | 155.74 | 162.06 | 140 | 79885 | 150.37765448 | SP |
| 4 | -4.23 | -2.84637642151 | 148.61 | 171.82 | 128.62 | 98344 | 151.30575312 | SP |
| 12 | 67.01 | 86.609797079 | 77.37 | 171.82 | 76.8 | 74202 | 132.47651003 | SP |
| 26 | 46.33 | 47.2514023457 | 98.05 | 171.82 | 71.3586 | 55834 | 115.77973257 | SP |
| 52 | 70.81 | 96.2484708441 | 73.57 | 171.82 | 71.3586 | 49185 | 103.22237304 | SP |
| 156 | 101.79 | 238.999765203 | 42.59 | 171.82 | 36.679 | 62789 | 67.57148817 | SP |
| 260 | 50.59 | 53.939652415 | 93.79 | 171.82 | 21.16 | 89588 | 55.76947013 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 143.56 | -2.08 | -1.43 | 145.66 | 147.495 | 140.19 | 59671 |
| 1782253800 | 145.63999 | -13 | -8.19 | 146.02 | 149.87 | 144.7003 | 126013 |
| 1782167400 | 158.63999 | 1.63 | 1.04 | 159.78 | 162.06 | 156.8201 | 71188 |
| 1781821800 | 157.01 | 8.84 | 5.97 | 155.74 | 157.96 | 153.88 | 62669 |
| 1781735400 | 148.16999 | -1.19 | -0.80 | 153.12 | 154.57 | 147.635 | 76540 |
| 1781649000 | 149.36 | -8.7 | -5.50 | 157.36 | 158.375 | 149.3 | 56435 |
| 1781562600 | 158.06 | 11.19 | 7.62 | 155.77 | 158.383 | 155.16 | 100933 |
| 1781303400 | 146.87 | 2.43 | 1.68 | 144.61 | 148.58 | 142.47999 | 76075 |
| 1781217000 | 144.44 | 10.1 | 7.52 | 136.26 | 145.06 | 134.38 | 90659 |
| 1781130600 | 134.34 | -6.3 | -4.48 | 136.97999 | 143.1001 | 133.918 | 67294 |
| 1781044200 | 140.63999 | -5.55 | -3.80 | 149.33 | 150.99 | 128.62 | 210255 |
| 1780957800 | 146.19 | 5.99 | 4.27 | 147.71 | 150.15 | 145.1 | 165958 |
| 1780698600 | 140.19999 | -21.78 | -13.45 | 155.19999 | 155.19999 | 139.84 | 186142 |
| 1780612200 | 161.97999 | -5.56 | -3.32 | 159.19 | 164.69999 | 156.32 | 80741 |
| 1780525800 | 167.54 | -3.44 | -2.01 | 170.77 | 171.82 | 164.87 | 45214 |
| 1780439400 | 170.98 | 4.26 | 2.56 | 167.52 | 170.99 | 167.46 | 189978 |
| 1780353000 | 166.72 | 7.77 | 4.89 | 160.84 | 167.75 | 160.5 | 88134 |
| 1780093800 | 158.94999 | 6.78 | 4.46 | 156.07 | 159.60499 | 156 | 63421 |
| 1780007400 | 152.16999 | 4.03 | 2.72 | 148.61 | 153.13999 | 147.4 | 51440 |
| 1779921000 | 148.13999 | -1.59 | -1.06 | 151.09 | 151.09 | 145.4 | 44228 |
| 1779834600 | 149.72999 | 7.74 | 5.45 | 146.52 | 150.51 | 145.74 | 91086 |
| 1779489000 | 141.99 | 2.45 | 1.76 | 141.53 | 144 | 141.21 | 50578 |
| 1779402600 | 139.54 | 2.49 | 1.82 | 135.38999 | 139.69 | 135.21 | 71065 |
| 1779316200 | 137.05 | 5.82 | 4.43 | 133.22999 | 137.05 | 132.66999 | 67187 |
| 1779229800 | 131.22999 | -1.58 | -1.19 | 130.15 | 134 | 127.5639 | 77164 |
| 1779143400 | 132.81 | -2.81 | -2.07 | 137.82 | 137.83 | 129.315 | 99557 |
| 1778884200 | 135.62 | -5.28 | -3.75 | 135.66999 | 139.51 | 133.94 | 51156 |
| 1778797800 | 140.9 | 4.09 | 2.99 | 137.81 | 141.985 | 137.53 | 54314 |
| 1778711400 | 136.81 | 2.49 | 1.85 | 137.31 | 138.08 | 133.32 | 46081 |
| 1778625000 | 134.32 | -4.21 | -3.04 | 135.93 | 136.85 | 128.18 | 74494 |
| 1778538600 | 138.53 | 3.46 | 2.56 | 135.82 | 138.9754 | 135.78 | 45469 |
| 1778279400 | 135.07 | 8.69 | 6.88 | 129.12 | 135.07 | 129 | 68342 |
| 1778193000 | 126.38 | -0.52 | -0.41 | 127.09 | 129.58 | 124.88 | 64598 |
| 1778106600 | 126.9 | 6.44 | 5.35 | 123.78 | 126.9 | 122.29 | 49032 |
| 1778020200 | 120.46 | 5.2 | 4.51 | 117.82 | 121 | 117.82 | 75434 |
| 1777933800 | 115.2578 | 0.15 | 0.13 | 116.02 | 117.05 | 113.8 | 58708 |
| 1777674600 | 115.11 | 3.47 | 3.11 | 113.25 | 115.66 | 112.865 | 41712 |
| 1777588200 | 111.64 | 0.3 | 0.27 | 112.18 | 112.24 | 108.23 | 59420 |
| 1777501800 | 111.34 | 2.08 | 1.90 | 110.94 | 111.345 | 109.57 | 47477 |
| 1777415400 | 109.26 | -4.14 | -3.65 | 108.52 | 110.7199 | 107.33 | 52616 |
| 1777329000 | 113.4 | 0.37 | 0.33 | 112.77 | 113.52 | 111.08 | 52037 |
| 1777069800 | 113.03 | 5.83 | 5.44 | 110.62 | 113.18 | 110.04 | 78676 |
| 1776983400 | 107.2 | -3.14 | -2.85 | 108.55 | 109.745 | 104.535 | 121047 |
| 1776897000 | 110.34 | 4.64 | 4.39 | 107.25 | 110.34 | 107.18 | 142641 |
| 1776810600 | 105.7 | 0.34 | 0.32 | 106.16 | 107.373 | 104.98 | 55647 |
| 1776724200 | 105.36 | 0.3 | 0.29 | 104.98 | 105.61 | 103.51 | 79089 |
| 1776465000 | 105.06 | 2.92 | 2.86 | 104.68 | 105.63 | 104.0201 | 63192 |
| 1776378600 | 102.14 | 2.34 | 2.34 | 100.63 | 102.235 | 99.11 | 73456 |
| 1776292200 | 99.8 | 3.17 | 3.28 | 97.15 | 99.85 | 96.87 | 52642 |
| 1776205800 | 96.63 | 2.81 | 3.00 | 95.37 | 96.64 | 94.4 | 44317 |
| 1776119400 | 93.82 | 3.79 | 4.21 | 89.51 | 93.82 | 89.51 | 68140 |
| 1775860200 | 90.03 | 0.64 | 0.72 | 90 | 90.98 | 89.445 | 18820 |
| 1775773800 | 89.39 | 0.41 | 0.46 | 88.99 | 89.52 | 87.18 | 48549 |
| 1775687400 | 88.98 | 5.53 | 6.62 | 90.6 | 90.6 | 87.71 | 72082 |
| 1775601000 | 83.4515 | 0.56 | 0.68 | 82.06 | 83.4515 | 80 | 35882 |
| 1775514600 | 82.89 | 0.9 | 1.10 | 82.4 | 83.5 | 81.94 | 31343 |
| 1775169000 | 81.99 | 1.17 | 1.45 | 77.37 | 82.05 | 76.8 | 33637 |
| 1775082600 | 80.82 | 2.42 | 3.09 | 80 | 82.08 | 79.46 | 62151 |
| 1774996200 | 78.4 | 6.05 | 8.36 | 74.25 | 78.605 | 74.1 | 98566 |
| 1774909800 | 72.35 | -2.77 | -3.69 | 76.69 | 76.81 | 71.3586 | 61343 |
| 1774650600 | 75.12 | -3.08 | -3.94 | 77.4 | 77.55 | 74.71 | 72297 |
| 1774564200 | 78.2 | -5.23 | -6.27 | 81.27 | 81.6501 | 78.13 | 44061 |
| 1774477800 | 83.43 | 0.69 | 0.83 | 84.06 | 84.73 | 82.93 | 22306 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
