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 | 3.4 | 1.74897119342 | 194.4 | 205.6 | 194.15 | 54428 | 201.82799625 | DE |
| 4 | -3.8 | -1.88492063492 | 201.6 | 205.6 | 186.2 | 55576 | 195.644643 | DE |
| 12 | 3.3 | 1.69665809769 | 194.5 | 214.4 | 148.75 | 72406 | 189.8742464 | DE |
| 26 | 7.9 | 4.16008425487 | 189.9 | 239.8 | 148.75 | 67501 | 196.62897349 | DE |
| 52 | 19.1 | 10.6883044208 | 178.7 | 239.8 | 139.1 | 73678 | 183.33167831 | DE |
| 156 | -93.3 | -32.0508416352 | 291.1 | 400 | 139.1 | 62658 | 230.63690352 | DE |
| 260 | -19.4 | -8.93186003683 | 217.2 | 551 | 139.1 | 60238 | 274.59600769 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750177800 | 197.8 | -6.6 | -3.23 | 202.5 | 204 | 197.7 | 70601 |
| 1750091400 | 204.4 | 5.35 | 2.69 | 198.9 | 205.6 | 194.15 | 78801 |
| 1749832200 | 199.05 | -3.95 | -1.95 | 198.95 | 203.2 | 198.8 | 46694 |
| 1749745800 | 203 | 0.8 | 0.40 | 202 | 204.6 | 199 | 41710 |
| 1749659400 | 202.2 | 3.4 | 1.71 | 198.55 | 204 | 198.3 | 57617 |
| 1749573000 | 198.8 | 4.7 | 2.42 | 194.4 | 198.8 | 194.35 | 47318 |
| 1749486600 | 194.1 | 0.45 | 0.23 | 194 | 196.7 | 193.2 | 35271 |
| 1749227400 | 193.65 | -0.2 | -0.10 | 192.5 | 195.3 | 189.1 | 37363 |
| 1749141000 | 193.85 | 0.15 | 0.08 | 195.6 | 196.8 | 191.15 | 60223 |
| 1749054600 | 193.7 | 4.1 | 2.16 | 190.05 | 193.7 | 186.85 | 70284 |
| 1748968200 | 189.6 | 0.1 | 0.05 | 190 | 190.7 | 188 | 44403 |
| 1748881800 | 189.5 | -4.5 | -2.32 | 190.85 | 191 | 186.2 | 75258 |
| 1748622600 | 194 | 1.25 | 0.65 | 192.3 | 195.15 | 191.6 | 110225 |
| 1748536200 | 192.75 | -0.05 | -0.03 | 195.45 | 198.25 | 192.75 | 34784 |
| 1748449800 | 192.8 | -1.3 | -0.67 | 194 | 194 | 191.1 | 47195 |
| 1748363400 | 194.1 | 0.45 | 0.23 | 194.2 | 195.25 | 193.25 | 67933 |
| 1748277000 | 193.65 | 2.9 | 1.52 | 193.6 | 195 | 193.4 | 38116 |
| 1748017800 | 190.75 | -4.85 | -2.48 | 195.5 | 197.5 | 188.95 | 68674 |
| 1747931400 | 195.6 | -2.65 | -1.34 | 196.5 | 198.95 | 192.05 | 47117 |
| 1747845000 | 198.25 | -1.75 | -0.88 | 196.45 | 199.5 | 195.2 | 51045 |
| 1747758600 | 200 | -1.5 | -0.74 | 201.6 | 201.6 | 197.3 | 51497 |
| 1747672200 | 201.5 | 1.1 | 0.55 | 200.5 | 203.5 | 198.95 | 65267 |
| 1747413000 | 200.4 | 2.25 | 1.14 | 200.4 | 200.7 | 197.55 | 83898 |
| 1747326600 | 198.15 | -4.35 | -2.15 | 200.4 | 201.9 | 197.15 | 105303 |
| 1747240200 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 0 |
| 1747153800 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 0 |
| 1747067400 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 0 |
| 1746808200 | 202.5 | -0.6 | -0.30 | 204.5 | 206.5 | 201.7 | 57013 |
| 1746721800 | 203.1 | 0.1 | 0.05 | 205.1 | 205.1 | 201.5 | 40447 |
| 1746635400 | 203 | -9 | -4.25 | 209.8 | 209.8 | 203 | 82495 |
| 1746549000 | 212 | -1.2 | -0.56 | 213.2 | 213.7 | 210.2 | 75946 |
| 1746462600 | 213.2 | 1.7 | 0.80 | 211.5 | 214.4 | 211.5 | 57853 |
| 1746203400 | 211.5 | 5.3 | 2.57 | 208 | 211.7 | 206.5 | 60963 |
| 1746030600 | 206.2 | 1.2 | 0.59 | 205.9 | 208.7 | 202 | 64371 |
| 1745944200 | 205 | 4.4 | 2.19 | 201 | 205 | 199.05 | 68523 |
| 1745857800 | 200.6 | -0.6 | -0.30 | 201.5 | 203.5 | 198.8 | 78960 |
| 1745598600 | 201.2 | -0.1 | -0.05 | 201.5 | 204.8 | 200.9 | 69408 |
| 1745512200 | 201.3 | 0 | 0.00 | 200.3 | 202.7 | 198.65 | 72723 |
| 1745425800 | 201.3 | 6.8 | 3.50 | 198.05 | 205.8 | 196.85 | 81247 |
| 1745339400 | 194.5 | 7.35 | 3.93 | 187.2 | 196.25 | 186.95 | 79717 |
| 1744907400 | 187.15 | -4.2 | -2.19 | 191.65 | 192.85 | 180.85 | 80559 |
| 1744821000 | 191.35 | 18.45 | 10.67 | 182.5 | 192.4 | 175.7 | 127451 |
| 1744734600 | 172.9 | 2.9 | 1.71 | 169.55 | 174.1 | 169.55 | 86983 |
| 1744648200 | 170 | 7.35 | 4.52 | 167 | 170 | 165.8 | 65934 |
| 1744389000 | 162.65 | 5.7 | 3.63 | 158.5 | 163.4 | 157.6 | 118498 |
| 1744302600 | 156.94999 | 1.35 | 0.87 | 174.1 | 177.05 | 156.69999 | 125301 |
| 1744216200 | 155.6 | -8.45 | -5.15 | 157.5 | 159.15 | 155.25 | 130837 |
| 1744129800 | 164.05 | 11.15 | 7.29 | 157 | 165.6 | 156.35 | 117606 |
| 1744043400 | 152.9 | -31.45 | -17.06 | 150.85 | 163 | 148.75 | 130668 |
| 1743787800 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1743701400 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1743615000 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1743528600 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1743442200 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1743183000 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1743096600 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1743010200 | 184.35 | -8.75 | -4.53 | 193.4 | 194.55 | 184.35 | 98637 |
| 1742923800 | 193.1 | -1.8 | -0.92 | 194.5 | 194.5 | 189.3 | 79513 |
| 1742837400 | 194.9 | 0.1 | 0.05 | 196.2 | 197 | 193.4 | 45802 |
| 1742578200 | 194.8 | -0.95 | -0.49 | 193.95 | 195.7 | 190.35 | 92549 |
| 1742491800 | 195.75 | -2.55 | -1.29 | 198.45 | 199.8 | 195.5 | 63486 |
| 1742405400 | 198.3 | -3.1 | -1.54 | 200.5 | 200.5 | 197.15 | 57353 |
| 1742319000 | 201.4 | 1.2 | 0.60 | 201.2 | 201.6 | 198.45 | 56836 |
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
