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 | -5.06 | -2.91088994995 | 173.83 | 176.23 | 168.66 | 123069 | 172.41033412 | SP |
| 4 | -4.3 | -2.4845438262 | 173.07 | 181.385 | 168.66 | 129771 | 175.08502453 | SP |
| 12 | -2.35 | -1.37330528284 | 171.12 | 181.385 | 161.4485 | 116521 | 171.32063651 | SP |
| 26 | 20.85 | 14.0954570038 | 147.92 | 181.385 | 146.7501 | 146235 | 163.47623725 | SP |
| 52 | 35.34 | 26.4857977966 | 133.43 | 181.385 | 131.7798 | 108438 | 156.09495342 | SP |
| 156 | 55.94 | 49.5790126739 | 112.83 | 181.385 | 91.37 | 106673 | 128.97772278 | SP |
| 260 | 49.77 | 41.8235294118 | 119 | 181.385 | 60.27 | 112040 | 115.80379545 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 168.77 | -1.26 | -0.74 | 170.25 | 170.61 | 167.34 | 209608 |
| 1739489400 | 170.03 | -1.46 | -0.85 | 172.25 | 172.86 | 169.71 | 216054 |
| 1739403000 | 171.49 | -2.39 | -1.37 | 172.01 | 173.93 | 171.0611 | 100927 |
| 1739316600 | 173.88 | -1.9 | -1.08 | 174.71 | 175.11 | 173.17 | 100542 |
| 1739230200 | 175.78 | 2.63 | 1.52 | 174.02 | 176.23 | 173.624 | 119042 |
| 1738971000 | 173.15 | -0.22 | -0.13 | 173.83 | 175.41 | 172.59 | 76538 |
| 1738884600 | 173.37 | -2.45 | -1.39 | 175.32 | 175.3239 | 171.435 | 125144 |
| 1738798200 | 175.82 | 1.07 | 0.61 | 175.89 | 176.46 | 174.6 | 91525 |
| 1738711800 | 174.75 | -0.12 | -0.07 | 175 | 176.5845 | 174.2276 | 98192 |
| 1738625400 | 174.87 | -0.59 | -0.34 | 172.1 | 176.28 | 171.52 | 207085 |
| 1738366200 | 175.46 | 0.02 | 0.01 | 175.71 | 178.38 | 175 | 81719 |
| 1738279800 | 175.44 | 2.81 | 1.63 | 173.4 | 175.62 | 172.86 | 89152 |
| 1738193400 | 172.63 | -1.55 | -0.89 | 174.16 | 175.295 | 171.9 | 127751 |
| 1738107000 | 174.18 | -0.72 | -0.41 | 176.71 | 176.84 | 173.33 | 95712 |
| 1738020600 | 174.9 | -4.04 | -2.26 | 176.88 | 177.29 | 173.78 | 143293 |
| 1737761400 | 178.94 | -0.15 | -0.08 | 181.09 | 181.385 | 178.72 | 113183 |
| 1737675000 | 179.09 | 0 | 0.00 | 179.09 | 179.09 | 179.09 | 0 |
| 1737588600 | 179.09 | -1.67 | -0.92 | 180.05 | 180.05 | 178.02 | 164446 |
| 1737502200 | 180.76 | 8.11 | 4.70 | 175.91 | 180.76 | 175.91 | 239708 |
| 1737156600 | 172.65 | 0.9 | 0.52 | 173.07 | 174.19 | 172.3301 | 116209 |
| 1737070200 | 171.75 | 1.25 | 0.73 | 170.87 | 172.21 | 170.5 | 153217 |
| 1736983800 | 170.5 | 2.07 | 1.23 | 171.19 | 171.78 | 169.5 | 198642 |
| 1736897400 | 168.43 | 2.33 | 1.40 | 167.95 | 168.73 | 166.22 | 91950 |
| 1736811000 | 166.1 | 0.1 | 0.06 | 164.28 | 166.33 | 163.63 | 68513 |
| 1736551800 | 166 | -2.12 | -1.26 | 167.19999 | 167.19999 | 164.72999 | 121552 |
| 1736379000 | 168.12 | 0.8 | 0.48 | 166.5 | 168.35 | 165.07 | 116472 |
| 1736292600 | 167.32 | -1.15 | -0.68 | 169.01 | 170.43 | 166.65 | 245414 |
| 1736206200 | 168.47 | -1.04 | -0.61 | 170.73 | 170.8 | 167.97 | 110938 |
| 1735947000 | 169.51 | 4.14 | 2.50 | 166.36 | 169.51 | 166.36 | 134308 |
| 1735860600 | 165.37 | -0.45 | -0.27 | 166.77 | 167.43 | 163.97999 | 96896 |
| 1735687800 | 165.82 | -0.67 | -0.40 | 167.41 | 167.5 | 164.83009 | 100905 |
| 1735601400 | 166.49 | -2.52 | -1.49 | 166.41999 | 167.58 | 164.0409 | 86545 |
| 1735342200 | 169.01 | -1.54 | -0.90 | 169.74 | 170.7061 | 167.7502 | 39707 |
| 1735255800 | 170.55 | 1.76 | 1.04 | 168.68 | 170.686 | 167.8 | 75117 |
| 1735077840 | 168.79 | 3.06 | 1.85 | 165.97999 | 168.79 | 165.34 | 57197 |
| 1734996600 | 165.72999 | -0.62 | -0.37 | 166.12 | 166.82 | 164.2001 | 112744 |
| 1734737400 | 166.35 | 3.14 | 1.92 | 161.83 | 167.34 | 161.83 | 128268 |
| 1734651000 | 163.21 | 0.86 | 0.53 | 165.37 | 165.805 | 162.34 | 157395 |
| 1734564600 | 162.35 | -7.33 | -4.32 | 169.62 | 169.62 | 162.12 | 111624 |
| 1734478200 | 169.68 | -1.74 | -1.02 | 170.63 | 170.63 | 168.18 | 115018 |
| 1734391800 | 171.42 | 3.11 | 1.85 | 168.74 | 171.5799 | 167.6 | 101796 |
| 1734132600 | 168.31 | 1.69 | 1.01 | 166.9 | 168.33 | 166.55 | 80530 |
| 1734046200 | 166.62 | -2.02 | -1.20 | 168.03 | 168.72 | 166.4394 | 110366 |
| 1733959800 | 168.64 | 0.16 | 0.09 | 169.37 | 169.3948 | 167.84 | 70612 |
| 1733873400 | 168.48 | 0.15 | 0.09 | 168.78 | 169.6311 | 168.0501 | 100560 |
| 1733787000 | 168.33 | -3.43 | -2.00 | 172.08 | 172.08 | 167.51 | 134943 |
| 1733527800 | 171.76 | -0.72 | -0.42 | 173.46 | 173.46 | 171.45 | 81631 |
| 1733441400 | 172.48 | -2.18 | -1.25 | 173.73 | 174.13 | 172.26 | 94107 |
| 1733355000 | 174.66 | 2.57 | 1.49 | 172.28 | 174.66 | 172.02 | 91331 |
| 1733268600 | 172.09 | -1.01 | -0.58 | 172.64 | 172.83 | 171.5899 | 119669 |
| 1733182200 | 173.1 | -3.42 | -1.94 | 177.27 | 177.27 | 172.67 | 151180 |
| 1732917840 | 176.52 | 2.75 | 1.58 | 174.94 | 177 | 174.94 | 48019 |
| 1732750200 | 173.77 | -0.67 | -0.38 | 175.18 | 175.7799 | 173.42 | 69678 |
| 1732663800 | 174.44 | 1.95 | 1.13 | 173.19 | 175.7 | 173.19 | 129479 |
| 1732577400 | 172.49 | -0.07 | -0.04 | 174.83 | 175.115 | 171.735 | 101399 |
| 1732318200 | 172.56 | 2.39 | 1.40 | 171.12 | 172.8364 | 171.12 | 97002 |
| 1732231800 | 170.17 | 2.39 | 1.42 | 168.63 | 170.8563 | 167.2832 | 185004 |
| 1732145400 | 167.78 | 0.77 | 0.46 | 167.68 | 168.03 | 165.735 | 186303 |
| 1732059000 | 167.01 | 1.97 | 1.19 | 165.02 | 167.35 | 164.785 | 141486 |
| 1731972600 | 165.04 | 0.29 | 0.18 | 165.38999 | 165.8741 | 164 | 80167 |
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
