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 | -4.59 | -2.27340267459 | 201.9 | 203.43 | 195.41 | 1592974 | 199.15357629 | SP |
| 4 | -3.9 | -1.93827344565 | 201.21 | 205.2 | 195.41 | 1219447 | 201.38524362 | SP |
| 12 | -0.43 | -0.217457267118 | 197.74 | 205.2 | 194.095 | 890658 | 200.06039064 | SP |
| 26 | 12.21 | 6.59643435981 | 185.1 | 205.2 | 181.0793 | 792407 | 194.65502397 | SP |
| 52 | 26.56 | 15.5549048316 | 170.75 | 205.2 | 167.815 | 863864 | 184.61220826 | SP |
| 156 | 32.68 | 19.8505740145 | 164.63 | 205.2 | 132.64 | 1259098 | 161.71170953 | SP |
| 260 | 73.1 | 58.8519442879 | 124.21 | 205.2 | 87.7113 | 1354762 | 149.79737125 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 197.31 | 1.85 | 0.95 | 195.01 | 198.91 | 194.78 | 1818425 |
| 1734651000 | 195.46 | -0.58 | -0.30 | 197.17 | 197.8954 | 195.41 | 2094356 |
| 1734564600 | 196.04 | -5.18 | -2.57 | 201.08 | 201.38 | 195.94 | 1450997 |
| 1734478200 | 201.22 | -1.25 | -0.62 | 201.47 | 201.8081 | 200.5782 | 1453630 |
| 1734391800 | 202.47 | 0.42 | 0.21 | 202.4 | 203.43 | 202.28 | 1356524 |
| 1734132600 | 202.05 | 1.56 | 0.78 | 201.9 | 202.435 | 201.56 | 1634454 |
| 1734046200 | 200.49 | -0.6 | -0.30 | 201.16 | 201.37 | 200.49 | 1294353 |
| 1733959800 | 201.09 | -0.04 | -0.02 | 201.86 | 201.99 | 201.08 | 1252143 |
| 1733873400 | 201.13 | -1.02 | -0.50 | 201.77 | 201.77 | 200.56 | 3047357 |
| 1733787000 | 202.15 | -0.75 | -0.37 | 203.13 | 203.325 | 201.99 | 1181739 |
| 1733527800 | 202.9 | 0.01 | 0.00 | 203.11 | 203.54 | 202.9 | 1025643 |
| 1733441400 | 202.89 | -0.62 | -0.30 | 203.54 | 203.64 | 202.8 | 873449 |
| 1733355000 | 203.51 | -0.35 | -0.17 | 204.05 | 204.125 | 202.9708 | 1061360 |
| 1733268600 | 203.86 | -0.56 | -0.27 | 204.42 | 204.51 | 203.52 | 892759 |
| 1733182200 | 204.42 | -0.26 | -0.13 | 204.82 | 204.9 | 203.5847 | 1077772 |
| 1732917840 | 204.68 | 0.8 | 0.39 | 204.08 | 205.2 | 204 | 450318 |
| 1732750200 | 203.88 | -0.35 | -0.17 | 204.47 | 204.87 | 203.73 | 760788 |
| 1732663800 | 204.23 | 0.28 | 0.14 | 203.92 | 204.385 | 203.16 | 764389 |
| 1732577400 | 203.95 | 1.49 | 0.74 | 203.53 | 204.36 | 203.24 | 943626 |
| 1732318200 | 202.46 | 1.46 | 0.73 | 201.21 | 202.59 | 201.16 | 673015 |
| 1732231800 | 201 | 2.26 | 1.14 | 199.5 | 201.47 | 198.77 | 769573 |
| 1732145400 | 198.74 | 0.1 | 0.05 | 198.88 | 198.94 | 197.3443 | 742722 |
| 1732059000 | 198.64 | -0.83 | -0.42 | 198.36 | 199.1999 | 197.5 | 864921 |
| 1731972600 | 199.47 | 0.78 | 0.39 | 198.86 | 199.82 | 198.5058 | 785247 |
| 1731713400 | 198.69 | -1.53 | -0.76 | 199.51 | 199.835 | 198.43 | 1248242 |
| 1731627000 | 200.22 | -1.39 | -0.69 | 201.69 | 201.74 | 200.08 | 1446505 |
| 1731540600 | 201.61 | 0.02 | 0.01 | 201.57 | 202.1598 | 201 | 726391 |
| 1731454200 | 201.59 | -1.19 | -0.59 | 202.82 | 203.03 | 201.25 | 1067626 |
| 1731367800 | 202.78 | -0.29 | -0.14 | 203.22 | 203.8 | 202.6001 | 863040 |
| 1731108600 | 203.07 | 1.32 | 0.65 | 202.3 | 203.72 | 202.07 | 917321 |
| 1731022200 | 201.75 | 0.39 | 0.19 | 201.99 | 202.12 | 201.3527 | 1021171 |
| 1730935800 | 201.36 | 4.84 | 2.46 | 201.37 | 201.67 | 200.03 | 1272852 |
| 1730849400 | 196.52 | 1.79 | 0.92 | 194.71 | 196.52 | 194.5 | 689135 |
| 1730763000 | 194.73 | -0.29 | -0.15 | 195.13 | 195.56 | 194.095 | 561293 |
| 1730500200 | 195.02 | 0.83 | 0.43 | 195.15 | 196.26 | 194.86 | 731632 |
| 1730413800 | 194.19 | -2.8 | -1.42 | 196.19 | 196.19 | 194.19 | 1004046 |
| 1730327400 | 196.99 | -0.36 | -0.18 | 197.12 | 197.97 | 196.9 | 522625 |
| 1730241000 | 197.35 | -0.35 | -0.18 | 197.16 | 197.96 | 196.67 | 526880 |
| 1730154600 | 197.7 | 0.81 | 0.41 | 197.51 | 198.099 | 197.51 | 496805 |
| 1729895400 | 196.89 | -1.03 | -0.52 | 198.58 | 198.8366 | 196.7301 | 561800 |
| 1729809000 | 197.92 | -0.57 | -0.29 | 198.4 | 198.47 | 197.3213 | 529085 |
| 1729722600 | 198.49 | -1.15 | -0.58 | 198.99 | 199.585 | 197.57 | 719349 |
| 1729636200 | 199.64 | -0.35 | -0.18 | 199 | 199.95 | 198.6422 | 550688 |
| 1729549800 | 199.99 | -1.53 | -0.76 | 201.26 | 201.38 | 199.6139 | 1121271 |
| 1729290600 | 201.52 | 0.42 | 0.21 | 201.35 | 201.67 | 200.76 | 507358 |
| 1729204200 | 201.1 | 0.01 | 0.00 | 201.67 | 201.84 | 200.89 | 532336 |
| 1729117800 | 201.09 | 0.97 | 0.48 | 200.34 | 201.28 | 199.9243 | 571405 |
| 1729031400 | 200.12 | -1.2 | -0.60 | 201 | 201.85 | 200 | 805215 |
| 1728945000 | 201.32 | 1.57 | 0.79 | 200 | 201.52 | 199.73 | 616721 |
| 1728685800 | 199.75 | 1.6 | 0.81 | 198.51 | 199.87 | 198.4416 | 522535 |
| 1728599400 | 198.15 | -0.78 | -0.39 | 198.62 | 198.65 | 197.61 | 542247 |
| 1728513000 | 198.93 | 2.11 | 1.07 | 196.82 | 199.11 | 196.56 | 662217 |
| 1728426600 | 196.82 | 1.34 | 0.69 | 196.01 | 197 | 195.7085 | 564810 |
| 1728340200 | 195.48 | -1.74 | -0.88 | 196.65 | 196.9076 | 195.08 | 610840 |
| 1728081000 | 197.22 | 1.14 | 0.58 | 197.18 | 197.35 | 196 | 500131 |
| 1727994600 | 196.08 | -0.87 | -0.44 | 196.32 | 196.71 | 195.5101 | 548703 |
| 1727908200 | 196.95 | 0.01 | 0.01 | 196.9 | 197.3557 | 195.9885 | 563128 |
| 1727821800 | 196.94 | -1.12 | -0.57 | 197.86 | 197.92 | 196.15 | 1222946 |
| 1727735400 | 198.06 | 0.78 | 0.40 | 197.3 | 198.22 | 196.354 | 799490 |
| 1727476200 | 197.28 | -0.84 | -0.42 | 197.74 | 198.4101 | 197.15 | 576209 |
| 1727389800 | 198.12 | 1.05 | 0.53 | 198.06 | 198.2771 | 197.55 | 468614 |
| 1727303400 | 197.07 | -0.94 | -0.47 | 198.03 | 198.33 | 196.66 | 502487 |
| 1727217000 | 198.01 | -0.24 | -0.12 | 198.28 | 198.36 | 197.5 | 617735 |
| 1727130600 | 198.25 | 0.68 | 0.34 | 197.84 | 198.32 | 197.45 | 517261 |
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
