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 | -0.6 | -0.527240773286 | 113.8 | 117.6 | 112.6 | 688271 | 114.47380492 | DE |
| 4 | -6 | -5.03355704698 | 119.2 | 119.6 | 112.6 | 696287 | 116.47154034 | DE |
| 12 | 1.4 | 1.25223613596 | 111.8 | 120.6 | 108.6 | 747345 | 115.19987406 | DE |
| 26 | -6.8 | -5.66666666667 | 120 | 120.6 | 107.2 | 790116 | 114.4092115 | DE |
| 52 | -10.6 | -8.56219709208 | 123.8 | 124.4 | 101.8 | 856226 | 114.53067064 | DE |
| 156 | -49.2 | -30.2955665025 | 162.4 | 179.6 | 101.8 | 671148 | 131.24034208 | DE |
| 260 | -10.8 | -8.70967741935 | 124 | 274.5 | 101.8 | 698055 | 168.27480095 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 113.2 | -1 | -0.88 | 114.4 | 114.4 | 113.2 | 579767 |
| 1741627800 | 114.2 | -2 | -1.72 | 114.8 | 114.8 | 113.6 | 487815 |
| 1741368600 | 116.2 | 2.2 | 1.93 | 113 | 117.6 | 112.6 | 1139695 |
| 1741282200 | 114 | 1 | 0.88 | 113.6 | 114.4 | 113 | 723532 |
| 1741195800 | 113 | -0.4 | -0.35 | 113.8 | 113.8 | 113 | 510547 |
| 1741109400 | 113.4 | -3.4 | -2.91 | 113.8 | 114.4 | 113.4 | 416973 |
| 1741023000 | 116.8 | 0.6 | 0.52 | 116.4 | 117.4 | 115 | 953554 |
| 1740763800 | 116.2 | -0.6 | -0.51 | 116.2 | 116.8 | 114 | 1222995 |
| 1740677400 | 116.8 | 0.4 | 0.34 | 116.2 | 117.6 | 116 | 710052 |
| 1740591000 | 116.4 | 0.4 | 0.34 | 116 | 117 | 116 | 1181961 |
| 1740504600 | 116 | -0.8 | -0.68 | 116.8 | 116.8 | 115.8 | 243658 |
| 1740418200 | 116.8 | -0.6 | -0.51 | 116.6 | 117.6 | 116 | 805453 |
| 1740159000 | 117.4 | -1 | -0.84 | 118.6 | 118.6 | 116.6 | 500765 |
| 1740072600 | 118.4 | -0.2 | -0.17 | 118 | 118.4 | 117.6 | 1113041 |
| 1739986200 | 118.6 | 2 | 1.72 | 117.2 | 118.8 | 116.8 | 824935 |
| 1739899800 | 116.6 | -0.6 | -0.51 | 117.4 | 117.4 | 116.6 | 435331 |
| 1739813400 | 117.2 | -0.6 | -0.51 | 118.6 | 118.6 | 117.2 | 472552 |
| 1739554200 | 117.8 | -0.6 | -0.51 | 118.2 | 118.2 | 117.4 | 318547 |
| 1739467800 | 118.4 | -0.4 | -0.34 | 119 | 119.6 | 117.8 | 763456 |
| 1739381400 | 118.8 | -1.4 | -1.16 | 119.2 | 119.2 | 118.6 | 521101 |
| 1739295000 | 120.2 | -0.4 | -0.33 | 120.4 | 120.6 | 119.4 | 275163 |
| 1739208600 | 120.6 | 1.4 | 1.17 | 119.6 | 120.6 | 119.6 | 1493544 |
| 1738949400 | 119.2 | -1.2 | -1.00 | 119 | 119.2 | 119 | 527266 |
| 1738863000 | 120.4 | 3 | 2.56 | 116 | 120.6 | 116 | 695353 |
| 1738776600 | 117.4 | 1.8 | 1.56 | 115.8 | 117.6 | 115.8 | 732678 |
| 1738690200 | 115.6 | -0.8 | -0.69 | 116.2 | 116.2 | 114.6 | 371598 |
| 1738603800 | 116.4 | -2.6 | -2.18 | 119.8 | 119.8 | 116.2 | 319551 |
| 1738344600 | 119 | -0.8 | -0.67 | 119 | 119.4 | 119 | 309826 |
| 1738258200 | 119.8 | 0.8 | 0.67 | 119.8 | 120 | 119.4 | 319859 |
| 1738171800 | 119 | -0.4 | -0.34 | 118.8 | 119.6 | 118 | 577856 |
| 1738085400 | 119.4 | 3.6 | 3.11 | 116 | 119.4 | 113.4 | 1047102 |
| 1737999000 | 115.8 | -0.4 | -0.34 | 116 | 116.2 | 114.6 | 725233 |
| 1737739800 | 116.2 | 1 | 0.87 | 115 | 116.6 | 115 | 677289 |
| 1737653400 | 115.2 | -0.2 | -0.17 | 115.4 | 115.4 | 115 | 600776 |
| 1737567000 | 115.4 | 1 | 0.87 | 114.2 | 115.6 | 114.2 | 1653835 |
| 1737480600 | 114.4 | 1.2 | 1.06 | 113.2 | 114.4 | 113.2 | 469474 |
| 1737394200 | 113.2 | -0.8 | -0.70 | 114.4 | 114.4 | 113.2 | 708973 |
| 1737135000 | 114 | 2 | 1.79 | 112.2 | 114 | 112.2 | 3543269 |
| 1737048600 | 112 | 0.4 | 0.36 | 112 | 112.2 | 111.2 | 1632991 |
| 1736962200 | 111.6 | 0.6 | 0.54 | 112 | 112 | 111.6 | 678694 |
| 1736875800 | 111 | -1.4 | -1.25 | 111.2 | 112.4 | 111 | 130503 |
| 1736789400 | 112.4 | 1.2 | 1.08 | 112.2 | 112.4 | 111.8 | 790666 |
| 1736530200 | 111.2 | -1.4 | -1.24 | 112 | 112.4 | 111 | 679597 |
| 1736443800 | 112.6 | 0.4 | 0.36 | 112.4 | 112.8 | 112.2 | 907244 |
| 1736357400 | 112.2 | -0.8 | -0.71 | 112.2 | 112.4 | 111 | 569658 |
| 1736271000 | 113 | -1.2 | -1.05 | 113.6 | 113.6 | 112.6 | 166949 |
| 1736184600 | 114.2 | -0.4 | -0.35 | 112 | 115.2 | 112 | 1234490 |
| 1735925400 | 114.6 | 1 | 0.88 | 113.8 | 114.8 | 113.8 | 1219672 |
| 1735839000 | 113.6 | 1.2 | 1.07 | 113.4 | 114 | 113.4 | 709300 |
| 1735666200 | 112.4 | 0 | 0.00 | 112.2 | 112.6 | 111.8 | 631728 |
| 1735579800 | 112.4 | 0.4 | 0.36 | 110.4 | 113.8 | 110.4 | 906131 |
| 1735320600 | 112 | 0 | 0.00 | 110.6 | 113.6 | 110.6 | 383629 |
| 1735061400 | 112 | 1.8 | 1.63 | 111.4 | 112.6 | 111.4 | 503462 |
| 1734975000 | 110.2 | 0.2 | 0.18 | 108.6 | 110.4 | 108.6 | 275982 |
| 1734715800 | 110 | -0.2 | -0.18 | 109.2 | 110.4 | 108.8 | 518013 |
| 1734629400 | 110.2 | -0.8 | -0.72 | 110.2 | 110.2 | 109.4 | 849104 |
| 1734543000 | 111 | 0 | 0.00 | 111.8 | 111.8 | 111 | 836466 |
| 1734456600 | 111 | -0.6 | -0.54 | 111.2 | 111.6 | 110.8 | 2407201 |
| 1734370200 | 111.6 | -1.2 | -1.06 | 112 | 112.2 | 111.6 | 217653 |
| 1734111000 | 112.8 | -0.6 | -0.53 | 113 | 113 | 112.2 | 622457 |
| 1734024600 | 113.4 | 0 | 0.00 | 113.4 | 113.6 | 112.6 | 604928 |
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
