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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 149.52 | 0.05 | 0.03 | 149.54 | 149.57 | 149.38999 | 1032 |
| 1740504600 | 149.47 | 0.23 | 0.15 | 149.3 | 149.47 | 149.3 | 738 |
| 1740418200 | 149.24 | -0.04 | -0.03 | 149.13999 | 149.24 | 149.13999 | 1535 |
| 1740159000 | 149.28 | 0.41 | 0.28 | 148.9 | 149.28 | 148.9 | 4934 |
| 1740072600 | 148.87 | 0.11 | 0.07 | 148.69999 | 148.87 | 148.69999 | 1334 |
| 1739986200 | 148.76 | -0.33 | -0.22 | 149.15 | 149.15 | 148.68 | 1799 |
| 1739899800 | 149.09 | 0.02 | 0.01 | 148.87 | 149.09 | 148.87 | 6702 |
| 1739813400 | 149.07 | -0.1 | -0.07 | 148.94999 | 149.07 | 148.94999 | 897 |
| 1739554200 | 149.16999 | -0.13 | -0.09 | 149.21 | 149.25 | 149.13999 | 1591 |
| 1739467800 | 149.3 | 0.31 | 0.21 | 149.03 | 149.3 | 148.99 | 1218 |
| 1739381400 | 148.99 | -0.23 | -0.15 | 149.15 | 149.15 | 148.86 | 1064 |
| 1739295000 | 149.22 | -0.33 | -0.22 | 149.37 | 149.37 | 149.05 | 4044 |
| 1739208600 | 149.55 | 0.2 | 0.13 | 149.41999 | 149.55 | 149.37 | 786 |
| 1738949400 | 149.35 | 0.05 | 0.03 | 149.46 | 149.46 | 149.19999 | 6814 |
| 1738863000 | 149.3 | -0.17 | -0.11 | 149.47 | 149.58 | 149.3 | 6050 |
| 1738776600 | 149.47 | 0.27 | 0.18 | 149.36 | 149.51 | 149.35 | 4025 |
| 1738690200 | 149.19999 | 0.01 | 0.01 | 149.16 | 149.25 | 149.13999 | 2262 |
| 1738603800 | 149.19 | 0.27 | 0.18 | 149.12 | 149.33 | 149.12 | 8618 |
| 1738344600 | 148.91999 | 0.4 | 0.27 | 148.5 | 148.91999 | 148.5 | 7044 |
| 1738258200 | 148.52 | 0.42 | 0.28 | 148.22999 | 148.52 | 148.22999 | 2049 |
| 1738171800 | 148.1 | 0.07 | 0.05 | 148.25 | 148.25 | 148.1 | 1019 |
| 1738085400 | 148.03 | -0.23 | -0.16 | 148.21 | 148.21 | 148.03 | 2470 |
| 1737999000 | 148.26 | 0.36 | 0.24 | 148.22 | 148.26 | 148.08 | 1838 |
| 1737739800 | 147.9 | -0.23 | -0.16 | 148.18 | 148.18 | 147.9 | 1092 |
| 1737653400 | 148.13 | -0.21 | -0.14 | 148.21 | 148.21 | 148.13 | 5629 |
| 1737567000 | 148.34 | -0.02 | -0.01 | 148.4 | 148.4 | 148.32 | 1371 |
| 1737480600 | 148.36 | 0.08 | 0.05 | 148.13 | 148.36 | 148.13 | 938 |
| 1737394200 | 148.28 | 0.4 | 0.27 | 148.28 | 148.28 | 148.06 | 1539 |
| 1737135000 | 147.88 | -0.25 | -0.17 | 148.19999 | 148.28 | 147.88 | 5111 |
| 1737048600 | 148.13 | 0.12 | 0.08 | 147.91 | 148.13 | 147.83 | 3050 |
| 1736962200 | 148.01 | 0.76 | 0.52 | 147.46 | 148.01 | 147.46 | 654 |
| 1736875800 | 147.25 | -0.26 | -0.18 | 147.59 | 147.59 | 147.25 | 2289 |
| 1736789400 | 147.51 | -0.1 | -0.07 | 147.47 | 147.51 | 147.3 | 7076 |
| 1736530200 | 147.61 | -0.39 | -0.26 | 147.77 | 147.77 | 147.61 | 4414 |
| 1736443800 | 148 | 0.01 | 0.01 | 147.91 | 148.03 | 147.88999 | 1021 |
| 1736357400 | 147.99 | -0.16 | -0.11 | 148.06 | 148.19999 | 147.94 | 612 |
| 1736271000 | 148.15 | -0.2 | -0.13 | 148.28 | 148.36 | 148.15 | 293 |
| 1736184600 | 148.35 | 0.1 | 0.07 | 148.06 | 148.35 | 148.06 | 9506 |
| 1735925400 | 148.25 | -0.52 | -0.35 | 148.61 | 148.72 | 148.25 | 12038 |
| 1735839000 | 148.77 | 0.21 | 0.14 | 148.68 | 149.05 | 148.66999 | 1727 |
| 1735666200 | 148.56 | -0.2 | -0.13 | 148.81 | 148.81 | 148.56 | 1 |
| 1735579800 | 148.76 | 0.06 | 0.04 | 148.47 | 148.76 | 148.47 | 322 |
| 1735320600 | 148.69999 | -0.11 | -0.07 | 148.91999 | 148.91999 | 148.63999 | 3431 |
| 1735061400 | 148.81 | -0.02 | -0.01 | 148.81 | 148.81 | 148.81 | 0 |
| 1734975000 | 148.83 | -0.21 | -0.14 | 148.81 | 148.97 | 148.77 | 1296 |
| 1734715800 | 149.04 | 0.16 | 0.11 | 148.99 | 149.04 | 148.96 | 7972 |
| 1734629400 | 148.88 | -0.19 | -0.13 | 148.77 | 148.88 | 148.75 | 1155 |
| 1734543000 | 149.07 | 0.03 | 0.02 | 149.03 | 149.07 | 148.97 | 1831 |
| 1734456600 | 149.04 | -0.03 | -0.02 | 149.02 | 149.08 | 148.9 | 6340 |
| 1734370200 | 149.07 | -0.01 | -0.01 | 149.13 | 149.13 | 149.02 | 13983 |
| 1734111000 | 149.08 | -0.3 | -0.20 | 149.21 | 149.21 | 149.01 | 401 |
| 1734024600 | 149.38 | -0.34 | -0.23 | 149.69 | 149.9 | 149.38 | 517 |
| 1733938200 | 149.72 | 0.08 | 0.05 | 149.69 | 149.88 | 149.69 | 1017 |
| 1733851800 | 149.63999 | 0.01 | 0.01 | 149.65 | 149.68 | 149.55 | 1024 |
| 1733765400 | 149.63 | 0.06 | 0.04 | 149.41999 | 149.72 | 149.41999 | 5713 |
| 1733506200 | 149.57 | 0.07 | 0.05 | 149.37 | 149.58 | 149.32 | 857 |
| 1733419800 | 149.5 | -0.12 | -0.08 | 149.59 | 149.59 | 149.46 | 1109 |
| 1733333400 | 149.62 | -0.06 | -0.04 | 149.47 | 149.62 | 149.35 | 739 |
| 1733247000 | 149.68 | 0.01 | 0.01 | 149.6 | 149.68 | 149.41 | 947 |
| 1733160600 | 149.66999 | 0.26 | 0.17 | 149.65 | 149.69 | 149.44999 | 1337 |
| 1732901400 | 149.41 | 0.19 | 0.13 | 149.16999 | 149.41 | 149.1 | 931 |
| 1732815000 | 149.22 | 0.55 | 0.37 | 148.88 | 149.22 | 148.85 | 6016 |
| 1732728600 | 148.66999 | 0.22 | 0.15 | 148.93 | 148.93 | 148.66 | 64961 |
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
