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 | 0.4 | 0.31007751938 | 129 | 130.7 | 122.5 | 120383 | 127.15132968 | DE |
| 4 | 6.5 | 5.28885272579 | 122.9 | 131.4 | 120.3 | 107102 | 127.03383588 | DE |
| 12 | -1.7 | -1.29672006102 | 131.1 | 138.4 | 120.3 | 80344 | 129.5772834 | DE |
| 26 | -11.3 | -8.03127221038 | 140.7 | 143.3 | 117.3 | 82040 | 130.07392504 | DE |
| 52 | 15.2 | 13.3099824869 | 114.2 | 151.1 | 110.6 | 82423 | 130.05766113 | DE |
| 156 | 62.8 | 94.2942942943 | 66.6 | 151.1 | 65.6 | 85340 | 111.96764499 | DE |
| 260 | 43.25 | 50.2031340685 | 86.15 | 151.1 | 48.76 | 76475 | 100.65426254 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 129.4 | 0.3 | 0.23 | 129.1 | 129.4 | 126.3 | 101926 |
| 1727973000 | 129.1 | 1 | 0.78 | 128.19999 | 129.19999 | 126.6 | 92105 |
| 1727886600 | 128.1 | 1.4 | 1.10 | 126.8 | 130.69999 | 126.7 | 93578 |
| 1727800200 | 126.7 | 0 | 0.00 | 126.8 | 127.4 | 124.9 | 129182 |
| 1727713800 | 126.7 | 0.8 | 0.64 | 123.1 | 127.2 | 122.5 | 186548 |
| 1727454600 | 125.9 | -3.7 | -2.85 | 129 | 129.19999 | 125.3 | 100500 |
| 1727368200 | 129.6 | -0.6 | -0.46 | 129.6 | 131.4 | 128.8 | 80765 |
| 1727281800 | 130.19999 | -0.1 | -0.08 | 129.69999 | 130.3 | 129.19999 | 89681 |
| 1727195400 | 130.3 | 1.3 | 1.01 | 129.3 | 130.3 | 128.8 | 103759 |
| 1727109000 | 129 | 1 | 0.78 | 128.5 | 129.8 | 127.2 | 83813 |
| 1726849800 | 128 | -0.8 | -0.62 | 128.5 | 129.5 | 127.5 | 171064 |
| 1726763400 | 128.8 | -0.1 | -0.08 | 130.1 | 130.8 | 128.69999 | 73995 |
| 1726677000 | 128.9 | 0.3 | 0.23 | 128.6 | 129.6 | 126.5 | 137422 |
| 1726590600 | 128.6 | -0.3 | -0.23 | 130.1 | 130.19999 | 127 | 90295 |
| 1726504200 | 128.9 | 0.6 | 0.47 | 129.19999 | 130.1 | 127.9 | 66090 |
| 1726245000 | 128.3 | 1.3 | 1.02 | 127.6 | 129.5 | 127.1 | 112012 |
| 1726158600 | 127 | 2.9 | 2.34 | 126.2 | 127 | 124.8 | 101751 |
| 1726072200 | 124.1 | 3.7 | 3.07 | 120.6 | 124.1 | 120.5 | 133875 |
| 1725985800 | 120.4 | -1.8 | -1.47 | 122.2 | 122.2 | 120.3 | 98041 |
| 1725899400 | 122.2 | 0.3 | 0.25 | 121.5 | 122.3 | 120.9 | 120869 |
| 1725640200 | 121.9 | -1.9 | -1.53 | 122.9 | 125 | 121.9 | 76695 |
| 1725553800 | 123.8 | -2 | -1.59 | 125.2 | 125.2 | 122.6 | 82630 |
| 1725467400 | 125.8 | -2.8 | -2.18 | 125.8 | 126.8 | 123.6 | 85825 |
| 1725381000 | 128.6 | -2.8 | -2.13 | 131.4 | 131.69999 | 128.4 | 56154 |
| 1725294600 | 131.4 | -1.9 | -1.43 | 133.8 | 133.8 | 131.3 | 42377 |
| 1725035400 | 133.3 | -0.8 | -0.60 | 134.1 | 134.9 | 132.3 | 73398 |
| 1724949000 | 134.1 | 2.8 | 2.13 | 131.19999 | 134.1 | 130.9 | 72896 |
| 1724862600 | 131.3 | -0.7 | -0.53 | 132 | 132.4 | 131.19999 | 64687 |
| 1724776200 | 132 | -1.5 | -1.12 | 134 | 134.3 | 131.8 | 48032 |
| 1724689800 | 133.5 | -1.4 | -1.04 | 134.69999 | 134.9 | 131.8 | 36741 |
| 1724430600 | 134.9 | -0.9 | -0.66 | 135.9 | 136.3 | 134.3 | 63126 |
| 1724344200 | 135.8 | 0.2 | 0.15 | 135.69999 | 135.8 | 134.3 | 59414 |
| 1724257800 | 135.6 | 0.6 | 0.44 | 135.1 | 136.6 | 135.1 | 43806 |
| 1724171400 | 135 | 0.9 | 0.67 | 134 | 136 | 133.69999 | 64746 |
| 1724085000 | 134.1 | -2.4 | -1.76 | 136.5 | 136.9 | 134 | 79928 |
| 1723825800 | 136.5 | 0.2 | 0.15 | 136.3 | 137.4 | 135.5 | 53177 |
| 1723739400 | 136.3 | 2.4 | 1.79 | 134.4 | 136.69999 | 134.4 | 43338 |
| 1723653000 | 133.9 | 0.9 | 0.68 | 133 | 134.5 | 133 | 58462 |
| 1723566600 | 133 | 6.6 | 5.22 | 130.5 | 133.19999 | 130.1 | 68089 |
| 1723480200 | 126.4 | 0.2 | 0.16 | 126.5 | 127 | 125.5 | 50724 |
| 1723221000 | 126.2 | -0.8 | -0.63 | 127.2 | 127.6 | 125.2 | 77474 |
| 1723134600 | 127 | -1.8 | -1.40 | 127.7 | 127.7 | 125 | 62617 |
| 1723048200 | 128.8 | 2.5 | 1.98 | 127.3 | 130.19999 | 127.1 | 70948 |
| 1722961800 | 126.3 | 0 | 0.00 | 126.3 | 126.3 | 126.3 | 0 |
| 1722875400 | 126.3 | -4.1 | -3.14 | 125.4 | 127.8 | 124.3 | 110776 |
| 1722616200 | 130.4 | -5.6 | -4.12 | 135.19999 | 136.5 | 130.4 | 65610 |
| 1722529800 | 136 | -0.4 | -0.29 | 135.8 | 136.9 | 135.4 | 57235 |
| 1722443400 | 136.4 | -0.8 | -0.58 | 137.69999 | 138.4 | 136.4 | 84463 |
| 1722357000 | 137.19999 | 2.7 | 2.01 | 134.8 | 138.3 | 134.4 | 74968 |
| 1722270600 | 134.5 | 2.2 | 1.66 | 133.8 | 137.8 | 133.8 | 67146 |
| 1722011400 | 132.3 | 1.6 | 1.22 | 134.4 | 135.6 | 130.6 | 115718 |
| 1721925000 | 130.69999 | 0 | 0.00 | 129.9 | 130.8 | 129 | 64130 |
| 1721838600 | 130.69999 | -0.9 | -0.68 | 130.9 | 132.5 | 130.1 | 54960 |
| 1721752200 | 131.6 | -0.5 | -0.38 | 132.1 | 132.5 | 130.6 | 75449 |
| 1721665800 | 132.1 | 1 | 0.76 | 131.69999 | 132.6 | 131.1 | 48107 |
| 1721406600 | 131.1 | -0.8 | -0.61 | 131.4 | 131.69999 | 130 | 65444 |
| 1721320200 | 131.9 | -0.8 | -0.60 | 132.8 | 132.9 | 131.19999 | 98972 |
| 1721233800 | 132.69999 | 1.4 | 1.07 | 131.3 | 132.8 | 130.5 | 62331 |
| 1721147400 | 131.3 | -0.4 | -0.30 | 131.4 | 131.69999 | 129.9 | 54300 |
| 1721061000 | 131.69999 | -1.1 | -0.83 | 132.1 | 134 | 130.9 | 60297 |
| 1720801800 | 132.8 | 2.5 | 1.92 | 131.1 | 133.69999 | 130.85 | 83982 |
| 1720715400 | 130.3 | 2.6 | 2.04 | 128.4 | 131.19999 | 127.1 | 83355 |
| 1720629000 | 127.7 | 2.4 | 1.92 | 125 | 127.7 | 124.7 | 98422 |
| 1720542600 | 125.3 | -1.9 | -1.49 | 127 | 127.8 | 125.1 | 52235 |
| 1720456200 | 127.2 | -2.7 | -2.08 | 129.6 | 132.3 | 127.2 | 123888 |
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
