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 | 3.55 | 1.60932045877 | 220.59 | 223.665 | 218.22 | 29342 | 220.50519224 | SP |
| 4 | 9.12 | 4.24146591015 | 215.02 | 224.9827 | 201.98 | 11603 | 219.06269595 | SP |
| 12 | 15.32 | 7.33646202471 | 208.82 | 224.9827 | 200.6 | 9199 | 214.21394792 | SP |
| 26 | 25.35 | 12.7521505106 | 198.79 | 224.9827 | 192.1 | 10513 | 206.6500754 | SP |
| 52 | 53.68 | 31.4912589464 | 170.46 | 224.9827 | 170.34 | 10906 | 197.18279353 | SP |
| 156 | 41.67 | 22.836630679 | 182.47 | 224.9827 | 136.43 | 11558 | 172.11112927 | SP |
| 260 | 101.48 | 82.7327572151 | 122.66 | 224.9827 | 78.755 | 16452 | 145.43490339 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 224.14 | 1.91 | 0.86 | 222.47 | 224.14 | 222.47 | 7053 |
| 1732231800 | 222.23 | 1.93 | 0.88 | 221.36 | 222.8 | 220.31 | 52752 |
| 1732145400 | 220.299 | 0.19 | 0.09 | 220.3 | 220.3 | 218.4867 | 20277 |
| 1732059000 | 220.1041 | 0.6 | 0.28 | 218.22 | 220.41 | 218.22 | 21505 |
| 1731972600 | 219.5 | 0.58 | 0.27 | 219.14 | 220.29 | 218.7612 | 8051 |
| 1731713400 | 218.9168 | -2.33 | -1.05 | 220.59 | 220.59 | 218.37 | 44125 |
| 1731627000 | 221.2457 | -1.61 | -0.72 | 223.11 | 223.11 | 221.2457 | 8955 |
| 1731540600 | 222.86 | -0.21 | -0.10 | 224.03 | 224.0798 | 222.86 | 2397 |
| 1731454200 | 223.0721 | -1.33 | -0.59 | 224.3 | 224.33 | 223.0721 | 2415 |
| 1731367800 | 224.4 | 1.07 | 0.48 | 224.22 | 224.9827 | 223.9369 | 2374 |
| 1731108600 | 223.33 | 0.92 | 0.41 | 222.41 | 223.33 | 222.41 | 4539 |
| 1731022200 | 222.41 | 0.89 | 0.40 | 222.53 | 222.73 | 221.87 | 6611 |
| 1730935800 | 221.5234 | 7.33 | 3.42 | 219.89 | 221.5234 | 219.89 | 2016 |
| 1730849400 | 214.1944 | 2.74 | 1.29 | 212.06 | 214.32 | 212.06 | 2468 |
| 1730763000 | 211.4575 | -0.43 | -0.20 | 211.89 | 212.43 | 211.43 | 3698 |
| 1730500200 | 211.89 | 0.89 | 0.42 | 212.75 | 213.34 | 211.89 | 7102 |
| 1730413800 | 211 | -3.62 | -1.69 | 213.76 | 213.76 | 211 | 8871 |
| 1730327400 | 214.62 | -0.3 | -0.14 | 214.92 | 215.96 | 214.61 | 8941 |
| 1730241000 | 214.92 | -0.19 | -0.09 | 214.59 | 215.29 | 214.59 | 3204 |
| 1730154600 | 215.11 | 1.39 | 0.65 | 214.9 | 215.41 | 201.98 | 16350 |
| 1729895400 | 213.72 | -0.51 | -0.24 | 215.02 | 215.57 | 213.66 | 5403 |
| 1729809000 | 214.23 | 0.71 | 0.33 | 214.4 | 214.4 | 213.39 | 46401 |
| 1729722600 | 213.5238 | -1.78 | -0.82 | 214.42 | 214.68 | 213.2 | 3285 |
| 1729636200 | 215.3 | -0.23 | -0.11 | 214.62 | 215.47 | 203.48 | 9045 |
| 1729549800 | 215.5325 | -1.55 | -0.71 | 217.01 | 217.01 | 215.51 | 1720 |
| 1729290600 | 217.082 | 0.51 | 0.24 | 216.77 | 217.14 | 216.77 | 1417 |
| 1729204200 | 216.57 | 0.09 | 0.04 | 217.61 | 217.61 | 216.57 | 599 |
| 1729117800 | 216.48 | 1.29 | 0.60 | 215.66 | 216.64 | 215.66 | 4823 |
| 1729031400 | 215.19 | -1.12 | -0.52 | 216.32 | 216.32 | 215.19 | 3585 |
| 1728945000 | 216.3121 | 1.54 | 0.72 | 214.96 | 216.3121 | 214.96 | 1907 |
| 1728685800 | 214.77 | 2.06 | 0.97 | 212.64 | 214.77 | 212.64 | 791 |
| 1728599400 | 212.7084 | -0.54 | -0.25 | 212.36 | 212.895 | 212.231 | 2387 |
| 1728513000 | 213.2507 | 1.39 | 0.66 | 211.9 | 213.2507 | 211.9 | 2907 |
| 1728426600 | 211.8593 | 1.38 | 0.66 | 211.11 | 211.8593 | 211.11 | 1113 |
| 1728340200 | 210.478 | -1.85 | -0.87 | 212.05 | 212.05 | 210.065 | 1464 |
| 1728081000 | 212.3282 | 2.02 | 0.96 | 210.31 | 212.3282 | 210.31 | 1164 |
| 1727994600 | 210.31 | -0.46 | -0.22 | 209.99 | 210.4705 | 209.73 | 5428 |
| 1727908200 | 210.7711 | -0.09 | -0.04 | 210.22 | 211.13 | 210.22 | 4344 |
| 1727821800 | 210.8589 | -1.98 | -0.93 | 212.84 | 212.84 | 210.51 | 8900 |
| 1727735400 | 212.84 | 0.44 | 0.21 | 211.7 | 212.911 | 211.7 | 38781 |
| 1727476200 | 212.4 | 0.51 | 0.24 | 211.8901 | 212.41 | 211.8901 | 40775 |
| 1727389800 | 211.8901 | 1.18 | 0.56 | 212.67 | 212.85 | 211.52 | 13914 |
| 1727303400 | 210.7107 | -1.08 | -0.51 | 211.34 | 211.835 | 210.62 | 3759 |
| 1727217000 | 211.7925 | 0.32 | 0.15 | 211.9 | 211.9 | 211.555 | 3197 |
| 1727130600 | 211.47 | 0.54 | 0.26 | 210.83 | 211.4999 | 210.83 | 11345 |
| 1726871400 | 210.9257 | -1.58 | -0.75 | 211.8468 | 211.8468 | 210.85 | 5930 |
| 1726785000 | 212.51 | 3.43 | 1.64 | 212.67 | 212.95 | 212.06 | 6174 |
| 1726698600 | 209.0813 | -0.27 | -0.13 | 209.35 | 211.14 | 209.03 | 10599 |
| 1726612200 | 209.35 | 0.51 | 0.24 | 209.7 | 210.38 | 208.935 | 3246 |
| 1726525800 | 208.8409 | 0.77 | 0.37 | 208 | 208.8409 | 207.74 | 1235 |
| 1726266600 | 208.0662 | 2.13 | 1.03 | 205.94 | 208.14 | 205.94 | 2418 |
| 1726180200 | 205.94 | 1.67 | 0.82 | 204.96 | 206.12 | 204.84 | 2839 |
| 1726093800 | 204.2728 | 1.53 | 0.76 | 202.22 | 204.36 | 200.84 | 4041 |
| 1726007400 | 202.7411 | 0.41 | 0.20 | 202.81 | 202.81 | 201.28 | 43105 |
| 1725921000 | 202.3294 | 1.67 | 0.83 | 201.88 | 202.96 | 201.88 | 2253 |
| 1725661800 | 200.6612 | -3.23 | -1.59 | 204.51 | 204.51 | 200.6 | 4682 |
| 1725575400 | 203.8961 | -1.09 | -0.53 | 205.09 | 205.09 | 203.54 | 3410 |
| 1725489000 | 204.9844 | -0.27 | -0.13 | 205.2495 | 206.08 | 204.77 | 1892 |
| 1725402600 | 205.2495 | -4.53 | -2.16 | 208.48 | 208.48 | 204.84 | 3789 |
| 1725057000 | 209.78 | 1.78 | 0.85 | 208.82 | 209.78 | 207.965 | 2036 |
| 1724970600 | 208.0031 | 0.16 | 0.08 | 208.47 | 209.72 | 208.0031 | 1785 |
| 1724884200 | 207.8393 | -0.94 | -0.45 | 208.505 | 208.62 | 207.65 | 2539 |
| 1724797800 | 208.7827 | 0.01 | 0.00 | 208.15 | 208.92 | 208.15 | 2514 |
| 1724711400 | 208.7766 | -0.54 | -0.26 | 209.75 | 210.03 | 208.7766 | 1885 |
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
