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 | -4.8 | -2.43161094225 | 197.4 | 200.06 | 189.7001 | 2252609 | 192.81600732 | SP |
| 4 | -12.22 | -5.96621423689 | 204.82 | 205.24 | 189.7001 | 1355960 | 197.56984671 | SP |
| 12 | -2.41 | -1.23583405979 | 195.01 | 205.24 | 189.7001 | 1239579 | 198.51771373 | SP |
| 26 | -3.46 | -1.76476588799 | 196.06 | 205.24 | 189.7001 | 1025553 | 199.11530616 | SP |
| 52 | 11.76 | 6.50298606503 | 180.84 | 205.24 | 173.17 | 878083 | 192.484173 | SP |
| 156 | 38.25 | 24.7813411079 | 154.35 | 205.24 | 132.64 | 1200699 | 164.34004661 | SP |
| 260 | 95.81 | 98.9874987085 | 96.79 | 205.24 | 87.7113 | 1332989 | 153.48774428 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 193.08 | 2.74 | 1.44 | 191.31 | 193.3 | 190.79 | 912119 |
| 1741905000 | 190.34 | -1.83 | -0.95 | 191.95 | 192.62 | 189.7001 | 4430138 |
| 1741818600 | 192.17 | -1.22 | -0.63 | 194.22 | 194.2774 | 191.28 | 1610328 |
| 1741732200 | 193.39 | -2.7 | -1.38 | 195.94 | 196.005 | 192.5 | 2921085 |
| 1741645800 | 196.09 | -3.5 | -1.75 | 197.44 | 198.6657 | 194.64 | 1296533 |
| 1741390200 | 199.59 | 1.84 | 0.93 | 197.4 | 200.06 | 197.06 | 893402 |
| 1741303800 | 197.75 | -2.18 | -1.09 | 197.56 | 199.03 | 196.6301 | 1030406 |
| 1741217400 | 199.93 | 1.78 | 0.90 | 198.06 | 200.5 | 197.2601 | 1333974 |
| 1741131000 | 198.15 | -3.07 | -1.53 | 200.43 | 200.85 | 197.7 | 2498072 |
| 1741044600 | 201.22 | -1.91 | -0.94 | 203.82 | 204.09 | 200.0328 | 1221863 |
| 1740785400 | 203.13 | 2.78 | 1.39 | 200.71 | 203.29 | 199.61 | 969437 |
| 1740699000 | 200.35 | -1.23 | -0.61 | 201.88 | 203.145 | 200.26 | 765632 |
| 1740612600 | 201.58 | -0.56 | -0.28 | 202.46 | 202.91 | 200.95 | 674058 |
| 1740526200 | 202.14 | 0.63 | 0.31 | 201.72 | 202.62 | 201.02 | 896504 |
| 1740439800 | 201.51 | -0.47 | -0.23 | 202.21 | 202.68 | 201.37 | 1049171 |
| 1740180600 | 201.98 | -2.19 | -1.07 | 203.79 | 203.79 | 201.7105 | 750821 |
| 1740094200 | 204.17 | -1.06 | -0.52 | 204.6 | 204.66 | 203.3172 | 915061 |
| 1740007800 | 205.23 | 0.93 | 0.46 | 204.01 | 205.24 | 203.92 | 722103 |
| 1739921400 | 204.3 | 0.44 | 0.22 | 203.63 | 204.3 | 203 | 1001282 |
| 1739575800 | 203.86 | -0.78 | -0.38 | 204.82 | 204.96 | 203.7445 | 672041 |
| 1739489400 | 204.64 | 1.37 | 0.67 | 203.65 | 204.76 | 203.13 | 765032 |
| 1739403000 | 203.27 | -0.92 | -0.45 | 202.38 | 203.4475 | 202.2 | 939947 |
| 1739316600 | 204.19 | 1.04 | 0.51 | 202.95 | 204.26 | 202.7 | 635135 |
| 1739230200 | 203.15 | 1.32 | 0.65 | 202.88 | 203.21 | 202.145 | 1138851 |
| 1738971000 | 201.83 | -1.71 | -0.84 | 203.94 | 204 | 201.73 | 912388 |
| 1738884600 | 203.54 | -0.34 | -0.17 | 204.26 | 204.26 | 202.62 | 1166233 |
| 1738798200 | 203.88 | 1.67 | 0.83 | 202.79 | 203.89 | 201.74 | 1721726 |
| 1738711800 | 202.21 | 0.54 | 0.27 | 201.25 | 202.3801 | 200.96 | 790078 |
| 1738625400 | 201.67 | -0.55 | -0.27 | 199.79 | 202.3489 | 199.35 | 1320311 |
| 1738366200 | 202.22 | -0.71 | -0.35 | 203.65 | 204.2199 | 202.095 | 1037229 |
| 1738279800 | 202.93 | 1.88 | 0.94 | 202.2 | 203.507 | 201.86 | 1079619 |
| 1738193400 | 201.05 | -0.36 | -0.18 | 201.24 | 202.0782 | 200.56 | 818512 |
| 1738107000 | 201.41 | -0.53 | -0.26 | 201.97 | 202.1475 | 201.08 | 778207 |
| 1738020600 | 201.94 | -0.33 | -0.16 | 200.03 | 201.98 | 200.03 | 1471865 |
| 1737761400 | 202.27 | 1.19 | 0.59 | 202.37 | 202.81 | 201.99 | 936537 |
| 1737675000 | 201.08 | 0 | 0.00 | 201.08 | 201.08 | 201.08 | 0 |
| 1737588600 | 201.08 | -0.02 | -0.01 | 201.75 | 201.845 | 201.03 | 728692 |
| 1737502200 | 201.1 | 1.95 | 0.98 | 199.84 | 201.115 | 199.81 | 2058598 |
| 1737156600 | 199.15 | 1.32 | 0.67 | 199.22 | 199.68 | 198.75 | 1075557 |
| 1737070200 | 197.83 | 0.37 | 0.19 | 197.77 | 198.2296 | 197.1635 | 1140018 |
| 1736983800 | 197.46 | 2.28 | 1.17 | 197.46 | 197.865 | 196.69 | 792797 |
| 1736897400 | 195.18 | 1.06 | 0.55 | 194.68 | 195.23 | 193.62 | 711520 |
| 1736811000 | 194.12 | 1.28 | 0.66 | 192.18 | 194.17 | 192.0672 | 1995378 |
| 1736551800 | 192.84 | -2.97 | -1.52 | 194.48 | 194.7975 | 192.4434 | 1771558 |
| 1736379000 | 195.81 | 0.6 | 0.31 | 195.18 | 195.89 | 194.1001 | 797398 |
| 1736292600 | 195.21 | -0.68 | -0.35 | 196.6 | 196.76 | 194.6 | 828239 |
| 1736206200 | 195.89 | -0.28 | -0.14 | 196.72 | 197.55 | 195.48 | 1511831 |
| 1735947000 | 196.17 | 1.28 | 0.66 | 195.61 | 196.5 | 194.89 | 914013 |
| 1735860600 | 194.89 | -0.94 | -0.48 | 196.83 | 197.32 | 193.96 | 1177991 |
| 1735687800 | 195.83 | 0.03 | 0.02 | 196.4 | 196.75 | 195.27 | 1114142 |
| 1735601400 | 195.8 | -2.47 | -1.25 | 196.29 | 196.74 | 194.68 | 1690371 |
| 1735342200 | 198.27 | -1.41 | -0.71 | 198.87 | 199.2899 | 197.185 | 1123337 |
| 1735255800 | 199.68 | 0.54 | 0.27 | 198.57 | 199.96 | 198.52 | 1439615 |
| 1735077840 | 199.14 | 2.02 | 1.02 | 197.66 | 199.2 | 197.35 | 984009 |
| 1734996600 | 197.12 | -0.19 | -0.10 | 196.27 | 197.325 | 195.29 | 1797263 |
| 1734737400 | 197.31 | 1.85 | 0.95 | 195.01 | 198.91 | 194.78 | 1790540 |
| 1734651000 | 195.46 | -0.58 | -0.30 | 197.17 | 197.8954 | 195.41 | 2084518 |
| 1734564600 | 196.04 | -5.18 | -2.57 | 201.08 | 201.38 | 195.94 | 1447125 |
| 1734478200 | 201.22 | -1.25 | -0.62 | 201.47 | 201.8081 | 200.5782 | 1450624 |
| 1734391800 | 202.47 | 0.42 | 0.21 | 202.4 | 203.43 | 202.28 | 1353735 |
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
