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 | -20.55 | -11.1351937144 | 184.55 | 186.65 | 158.05 | 639809 | 169.16955614 | DE |
| 4 | -1.5 | -0.906344410876 | 165.5 | 186.65 | 158.05 | 497658 | 173.26081112 | DE |
| 12 | 12.6 | 8.32232496697 | 151.4 | 186.65 | 149.6 | 462465 | 163.1444183 | DE |
| 26 | -17.55 | -9.66675846874 | 181.55 | 199.9 | 149.4 | 399509 | 168.80054602 | DE |
| 52 | -55 | -25.1141552511 | 219 | 227.4 | 149.4 | 377955 | 183.3639591 | DE |
| 156 | -23.25 | -12.4165554072 | 187.25 | 227.4 | 149.4 | 370557 | 178.07573915 | DE |
| 260 | 50.35 | 44.302683678 | 113.65 | 227.4 | 51.78 | 399026 | 157.10529606 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 164 | 4.1 | 2.56 | 161 | 164.35 | 160.85 | 616864 |
| 1740072600 | 159.9 | -2.2 | -1.36 | 162 | 162.25 | 158.05 | 591097 |
| 1739986200 | 162.1 | -4.4 | -2.64 | 167.6 | 168.2 | 161.65 | 679517 |
| 1739899800 | 166.5 | -18.95 | -10.22 | 176.7 | 177.35 | 164.15 | 1108977 |
| 1739813400 | 185.45 | 0.2 | 0.11 | 185.05 | 186.35 | 184.25 | 331994 |
| 1739554200 | 185.25 | 0.35 | 0.19 | 184.55 | 186.65 | 183.95 | 487459 |
| 1739467800 | 184.9 | 2.7 | 1.48 | 183.5 | 186.1 | 183.5 | 420282 |
| 1739381400 | 182.2 | 2.75 | 1.53 | 179.9 | 182.95 | 179.55 | 604359 |
| 1739295000 | 179.45 | 2.7 | 1.53 | 176.4 | 179.45 | 176.4 | 430962 |
| 1739208600 | 176.75 | 2.15 | 1.23 | 174.95 | 177 | 174.6 | 309565 |
| 1738949400 | 174.6 | -3.9 | -2.18 | 179 | 179.2 | 174.35 | 357635 |
| 1738863000 | 178.5 | 0 | 0.00 | 178.55 | 179.95 | 177.5 | 367754 |
| 1738776600 | 178.5 | 1.15 | 0.65 | 176.8 | 178.5 | 176.6 | 293791 |
| 1738690200 | 177.35 | 2.95 | 1.69 | 174.5 | 177.7 | 173.95 | 349281 |
| 1738603800 | 174.4 | -1.55 | -0.88 | 170 | 174.95 | 169.6 | 390439 |
| 1738344600 | 175.95 | 0.6 | 0.34 | 175.4 | 177.7 | 174.45 | 556112 |
| 1738258200 | 175.35 | 3 | 1.74 | 172.2 | 175.45 | 171.95 | 570350 |
| 1738171800 | 172.35 | 1.45 | 0.85 | 170.8 | 172.55 | 170.4 | 550236 |
| 1738085400 | 170.9 | 6.15 | 3.73 | 165.75 | 170.9 | 165.3 | 482127 |
| 1737999000 | 164.75 | -2.75 | -1.64 | 163.8 | 165.8 | 162.15 | 599306 |
| 1737739800 | 167.5 | 3.4 | 2.07 | 165.5 | 168.35 | 164.6 | 471916 |
| 1737653400 | 164.1 | 0.7 | 0.43 | 162.5 | 164.15 | 162.19999 | 432302 |
| 1737567000 | 163.4 | 0 | 0.00 | 163.4 | 163.4 | 163.4 | 0 |
| 1737480600 | 163.4 | 1.5 | 0.93 | 161.6 | 163.65 | 161.3 | 339442 |
| 1737394200 | 161.9 | 1.6 | 1.00 | 161 | 162.8 | 160.44999 | 361800 |
| 1737135000 | 160.3 | 0.05 | 0.03 | 160.25 | 161.55 | 159.69999 | 506230 |
| 1737048600 | 160.25 | 3.1 | 1.97 | 158.05 | 162.8 | 157.15 | 761607 |
| 1736962200 | 157.15 | 2.1 | 1.35 | 155.9 | 158.85 | 155.4 | 501585 |
| 1736875800 | 155.05 | -1 | -0.64 | 157.4 | 157.9 | 155.05 | 337594 |
| 1736789400 | 156.05 | -1 | -0.64 | 156.3 | 156.69999 | 154.4 | 263235 |
| 1736530200 | 157.05 | 0.1 | 0.06 | 156.9 | 160.9 | 156.3 | 514094 |
| 1736443800 | 156.94999 | -0.8 | -0.51 | 157 | 158.35 | 156.5 | 247201 |
| 1736357400 | 157.75 | -2.65 | -1.65 | 159.8 | 160.3 | 156.55 | 342056 |
| 1736271000 | 160.4 | 0.85 | 0.53 | 159.25 | 161.8 | 158.69999 | 420470 |
| 1736184600 | 159.55 | 4.55 | 2.94 | 155.5 | 160.65 | 155.4 | 482062 |
| 1735925400 | 155 | -1.65 | -1.05 | 156.6 | 156.85 | 154.85 | 239978 |
| 1735839000 | 156.65 | -1.5 | -0.95 | 156.94999 | 158.1 | 155.4 | 191242 |
| 1735666200 | 158.15 | 2.95 | 1.90 | 154.94999 | 158.15 | 154.75 | 145469 |
| 1735579800 | 155.19999 | -1.85 | -1.18 | 156.4 | 157.44999 | 154.75 | 220688 |
| 1735320600 | 157.05 | 1.05 | 0.67 | 156.9 | 158.25 | 155.75 | 320565 |
| 1735061400 | 156 | 0.55 | 0.35 | 155.6 | 157.5 | 155.6 | 102474 |
| 1734975000 | 155.44999 | 0.2 | 0.13 | 154.5 | 156.44999 | 154.3 | 269864 |
| 1734715800 | 155.25 | -1.3 | -0.83 | 155.69999 | 155.8 | 154.15 | 998401 |
| 1734629400 | 156.55 | 2.4 | 1.56 | 151.44999 | 157.5 | 150.94999 | 669703 |
| 1734543000 | 154.15 | 0.5 | 0.33 | 153.8 | 154.8 | 153.55 | 477420 |
| 1734456600 | 153.65 | -0.4 | -0.26 | 153 | 154.15 | 152.65 | 501291 |
| 1734370200 | 154.05 | -1.95 | -1.25 | 155 | 155.44999 | 152.94999 | 628153 |
| 1734111000 | 156 | -1 | -0.64 | 156.6 | 157.69999 | 155.55 | 624709 |
| 1734024600 | 157 | -2.35 | -1.47 | 159.1 | 159.3 | 156.1 | 605225 |
| 1733938200 | 159.35 | -0.6 | -0.38 | 159.15 | 159.75 | 158.3 | 477627 |
| 1733851800 | 159.94999 | -0.1 | -0.06 | 159.75 | 160.4 | 159.19999 | 538337 |
| 1733765400 | 160.05 | 2.6 | 1.65 | 158.4 | 160.5 | 158.3 | 584078 |
| 1733506200 | 157.44999 | 2.45 | 1.58 | 155.15 | 157.94999 | 154.85 | 487261 |
| 1733419800 | 155 | 1.1 | 0.71 | 152.94999 | 155.35 | 152.94999 | 447111 |
| 1733333400 | 153.9 | 1.8 | 1.18 | 152.1 | 154 | 152.1 | 583871 |
| 1733247000 | 152.1 | 1.25 | 0.83 | 151.6 | 153.5 | 150.9 | 435371 |
| 1733160600 | 150.85 | -1.05 | -0.69 | 149.69999 | 152.5 | 149.6 | 585282 |
| 1732901400 | 151.9 | 0.25 | 0.16 | 151.4 | 152.5 | 150.15 | 448895 |
| 1732815000 | 151.65 | 0.7 | 0.46 | 151.65 | 152.69999 | 151.15 | 247435 |
| 1732728600 | 150.94999 | -1.8 | -1.18 | 151.4 | 151.94999 | 149.4 | 475484 |
| 1732642200 | 152.75 | -0.45 | -0.29 | 151.19999 | 154.65 | 150.94999 | 515736 |
| 1732555800 | 153.19999 | -1.35 | -0.87 | 154.94999 | 155.69999 | 152.65 | 821835 |
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
