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 | 1.9 | 1.37581462708 | 138.1 | 142.3 | 137.3 | 108314 | 139.42051421 | DE |
| 4 | 8.5 | 6.463878327 | 131.5 | 142.3 | 130.2 | 89074 | 136.84132213 | DE |
| 12 | 8.8 | 6.70731707317 | 131.2 | 142.3 | 120.3 | 96305 | 130.90678292 | DE |
| 26 | 2.2 | 1.59651669086 | 137.8 | 142.3 | 117.3 | 85835 | 129.82854607 | DE |
| 52 | 18.2 | 14.9425287356 | 121.8 | 151.1 | 117 | 86686 | 131.59298548 | DE |
| 156 | 67.8 | 93.9058171745 | 72.2 | 151.1 | 68.6 | 87151 | 114.14121079 | DE |
| 260 | 59.4 | 73.6972704715 | 80.6 | 151.1 | 48.76 | 77822 | 102.06915929 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 141.3 | 1.8 | 1.29 | 140 | 142.3 | 140 | 146538 |
| 1732037400 | 139.5 | 1.3 | 0.94 | 138.3 | 139.8 | 138 | 128940 |
| 1731951000 | 138.19999 | 0.1 | 0.07 | 138.4 | 139.1 | 137.3 | 82311 |
| 1731691800 | 138.1 | -0.5 | -0.36 | 138.4 | 140 | 137.6 | 68815 |
| 1731605400 | 138.6 | 0.7 | 0.51 | 138.1 | 139.8 | 137.69999 | 114967 |
| 1731519000 | 137.9 | -0.5 | -0.36 | 138.19999 | 139 | 137.19999 | 59542 |
| 1731432600 | 138.4 | -0.6 | -0.43 | 138.69999 | 140.3 | 137.9 | 80036 |
| 1731346200 | 139 | -0.4 | -0.29 | 141 | 141 | 138.6 | 80966 |
| 1731087000 | 139.4 | 2.5 | 1.83 | 138 | 140.5 | 137.1 | 116699 |
| 1731000600 | 136.9 | 3.7 | 2.78 | 133.3 | 136.9 | 133.3 | 110084 |
| 1730914200 | 133.19999 | -0.2 | -0.15 | 135.1 | 137 | 131.9 | 88197 |
| 1730827800 | 133.4 | 1.9 | 1.44 | 131.9 | 133.4 | 131.3 | 45056 |
| 1730741400 | 131.5 | -2.5 | -1.87 | 132.9 | 133.3 | 130.19999 | 82314 |
| 1730482200 | 134 | 0.6 | 0.45 | 133.4 | 134.8 | 132.69999 | 42995 |
| 1730395800 | 133.4 | -1.5 | -1.11 | 133.5 | 134.5 | 132.5 | 80009 |
| 1730309400 | 134.9 | -2.4 | -1.75 | 137.3 | 137.8 | 134.9 | 98122 |
| 1730223000 | 137.3 | 0.7 | 0.51 | 136.6 | 137.3 | 134.8 | 78602 |
| 1730136600 | 136.6 | 3.6 | 2.71 | 136.5 | 138.1 | 130.9 | 153654 |
| 1729873800 | 133 | 1.4 | 1.06 | 131.6 | 133 | 131.19999 | 63174 |
| 1729787400 | 131.6 | 0.2 | 0.15 | 131.5 | 132.8 | 131.3 | 60458 |
| 1729701000 | 131.4 | -1.2 | -0.90 | 132.8 | 133.4 | 131.3 | 76632 |
| 1729614600 | 132.6 | 5.2 | 4.08 | 127.7 | 132.69999 | 126.9 | 127675 |
| 1729528200 | 127.4 | -1 | -0.78 | 128.19999 | 129.4 | 127.4 | 77872 |
| 1729269000 | 128.4 | -0.2 | -0.16 | 128.19999 | 129.3 | 127.3 | 123057 |
| 1729182600 | 128.6 | -0.6 | -0.46 | 129.6 | 130.6 | 128.1 | 103879 |
| 1729096200 | 129.19999 | -0.5 | -0.39 | 129 | 130.19999 | 128.19999 | 82510 |
| 1729009800 | 129.69999 | -1 | -0.77 | 129.3 | 130 | 127.9 | 117295 |
| 1728923400 | 130.69999 | 0.7 | 0.54 | 130.4 | 130.69999 | 129.4 | 81344 |
| 1728664200 | 130 | 0.1 | 0.08 | 131 | 131.8 | 129.69999 | 68902 |
| 1728577800 | 129.9 | 0.8 | 0.62 | 129.3 | 131.6 | 129.3 | 96645 |
| 1728491400 | 129.1 | -2 | -1.53 | 131.1 | 132 | 127.7 | 183308 |
| 1728405000 | 131.1 | 0.6 | 0.46 | 130.19999 | 131.3 | 129.3 | 69980 |
| 1728318600 | 130.5 | 1.1 | 0.85 | 129.4 | 130.5 | 127.7 | 130495 |
| 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 |
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
Premium
