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 | 127 | 127.3 | 124.25 | 794845 | 125.87582323 | DE |
| 4 | 0 | 0 | 126.05 | 130.1 | 124.25 | 933603 | 127.25709537 | DE |
| 12 | 0 | 0 | 118.05 | 130.1 | 104 | 1160307 | 121.07236325 | DE |
| 26 | 0 | 0 | 100.6 | 130.1 | 96.88 | 1063567 | 113.70888519 | DE |
| 52 | 0 | 0 | 102.5 | 130.1 | 96.26 | 1023462 | 108.57870496 | DE |
| 156 | 0 | 0 | 87.33 | 130.1 | 80.84 | 903287 | 104.95085792 | DE |
| 260 | 0 | 0 | 80.28 | 130.1 | 64.86 | 1006153 | 97.20432201 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 124.65 | -1.5 | -1.19 | 124.4 | 125.5 | 124.25 | 1136753 |
| 1749745800 | 126.15 | 0.45 | 0.36 | 125.05 | 126.85 | 124.8 | 714266 |
| 1749659400 | 125.7 | 0.45 | 0.36 | 125.9 | 126.15 | 125.15 | 921391 |
| 1749573000 | 125.25 | -0.6 | -0.48 | 126.3 | 126.55 | 124.8 | 989771 |
| 1749486600 | 125.85 | -0.75 | -0.59 | 126.6 | 126.65 | 125.45 | 521571 |
| 1749227400 | 126.6 | -0.3 | -0.24 | 127 | 127.3 | 126.25 | 827225 |
| 1749141000 | 126.9 | -0.35 | -0.28 | 126.85 | 127.85 | 126.2 | 814018 |
| 1749054600 | 127.25 | -0.25 | -0.20 | 128 | 128 | 126.3 | 890827 |
| 1748968200 | 127.5 | -0.3 | -0.23 | 128.1 | 128.3 | 126.9 | 788134 |
| 1748881800 | 127.8 | 1.95 | 1.55 | 125.95 | 127.85 | 125.85 | 931422 |
| 1748622600 | 125.85 | -2.05 | -1.60 | 128.55 | 129.15 | 125.85 | 3385533 |
| 1748536200 | 127.9 | -0.3 | -0.23 | 128.65 | 129.1 | 127.9 | 504267 |
| 1748449800 | 128.19999 | -0.35 | -0.27 | 128.1 | 128.75 | 127.7 | 920405 |
| 1748363400 | 128.55 | -0.8 | -0.62 | 129.15 | 129.65 | 128.55 | 788252 |
| 1748277000 | 129.35 | 0.85 | 0.66 | 129.44999 | 130.1 | 128.94999 | 581245 |
| 1748017800 | 128.5 | -0.9 | -0.70 | 129.3 | 129.55 | 126.7 | 1017326 |
| 1747931400 | 129.4 | 0.05 | 0.04 | 129.44999 | 129.69999 | 128.15 | 852650 |
| 1747845000 | 129.35 | 0.55 | 0.43 | 128.8 | 129.4 | 128.19999 | 807745 |
| 1747758600 | 128.8 | 1.25 | 0.98 | 127.55 | 129 | 127.55 | 949803 |
| 1747672200 | 127.55 | 0.3 | 0.24 | 127.25 | 127.55 | 126.4 | 627646 |
| 1747413000 | 127.25 | 1.05 | 0.83 | 126.05 | 127.25 | 125.8 | 838569 |
| 1747326600 | 126.2 | 0.25 | 0.20 | 124.35 | 126.25 | 123.95 | 809818 |
| 1747240200 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1747153800 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1747067400 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1746808200 | 125.95 | 0.35 | 0.28 | 126.15 | 126.75 | 125.45 | 831206 |
| 1746721800 | 125.6 | 0 | 0.00 | 125.75 | 126.2 | 124.95 | 1127054 |
| 1746635400 | 125.6 | -0.25 | -0.20 | 126.15 | 126.3 | 124.7 | 977698 |
| 1746549000 | 125.85 | 0.55 | 0.44 | 125.4 | 126 | 124.4 | 1078932 |
| 1746462600 | 125.3 | -0.25 | -0.20 | 125.3 | 125.75 | 124.65 | 628465 |
| 1746203400 | 125.55 | 2.95 | 2.41 | 124.8 | 125.9 | 124.2 | 1263423 |
| 1746030600 | 122.6 | 0.6 | 0.49 | 122.55 | 123.2 | 122.1 | 1958867 |
| 1745944200 | 122 | 1 | 0.83 | 121.6 | 122.9 | 121.5 | 1294728 |
| 1745857800 | 121 | 0.15 | 0.12 | 121.1 | 122.75 | 120.85 | 1157430 |
| 1745598600 | 120.85 | 0.45 | 0.37 | 120 | 121.3 | 118.8 | 1293196 |
| 1745512200 | 120.4 | 0.9 | 0.75 | 119.2 | 120.4 | 119.2 | 909085 |
| 1745425800 | 119.5 | 1.6 | 1.36 | 119.35 | 119.85 | 117.5 | 1634038 |
| 1745339400 | 117.9 | -1.8 | -1.50 | 117.1 | 118.35 | 116.4 | 1245093 |
| 1744907400 | 119.7 | -0.3 | -0.25 | 118.65 | 119.9 | 118.15 | 997032 |
| 1744821000 | 120 | 1.85 | 1.57 | 118 | 120.1 | 117.6 | 1368609 |
| 1744734600 | 118.15 | 2.4 | 2.07 | 115.15 | 118.3 | 115.15 | 1338936 |
| 1744648200 | 115.75 | 2.5 | 2.21 | 114.7 | 116.3 | 114.2 | 1233470 |
| 1744389000 | 113.25 | 1.4 | 1.25 | 113.35 | 114.05 | 110.8 | 1387932 |
| 1744302600 | 111.85 | 4.05 | 3.76 | 113.05 | 113.9 | 111.35 | 1649531 |
| 1744216200 | 107.8 | -1.8 | -1.64 | 107.75 | 109.45 | 105.9 | 1517640 |
| 1744129800 | 109.6 | 2.6 | 2.43 | 108.2 | 110.6 | 106.45 | 1602217 |
| 1744043400 | 107 | -11.8 | -9.93 | 107 | 112.45 | 104 | 3913029 |
| 1743787800 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1743701400 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1743615000 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1743528600 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1743442200 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1743183000 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1743096600 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1743010200 | 118.8 | -0.5 | -0.42 | 119.7 | 119.85 | 118.65 | 860965 |
| 1742923800 | 119.3 | 0.9 | 0.76 | 118.6 | 120.3 | 118.55 | 916540 |
| 1742837400 | 118.4 | 0.15 | 0.13 | 119.05 | 119.45 | 118.05 | 746893 |
| 1742578200 | 118.25 | -0.6 | -0.50 | 118.05 | 119.1 | 117.95 | 2652383 |
| 1742491800 | 118.85 | -0.9 | -0.75 | 119.4 | 119.8 | 117.7 | 1003579 |
| 1742405400 | 119.75 | 0.35 | 0.29 | 119.2 | 120.1 | 118.7 | 980998 |
| 1742319000 | 119.4 | 1.15 | 0.97 | 118.5 | 119.4 | 117.95 | 1115494 |
| 1742232600 | 118.25 | 0.95 | 0.81 | 117 | 118.5 | 116.8 | 1023051 |
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
