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 | 6.4 | 5.46075085324 | 117.2 | 123 | 117 | 3818802 | 121.71105345 | DE |
| 4 | 9 | 7.85340314136 | 114.6 | 123 | 114.2 | 2592954 | 118.77120331 | DE |
| 12 | 13 | 11.7540687161 | 110.6 | 123 | 110 | 2048830 | 116.32049163 | DE |
| 26 | 8 | 6.92041522491 | 115.6 | 123 | 106.4 | 2065153 | 114.03377221 | DE |
| 52 | 20.2 | 19.5357833656 | 103.4 | 123 | 102.6 | 2120509 | 112.49606747 | DE |
| 156 | 8.2 | 7.10571923743 | 115.4 | 123 | 90.9 | 1783920 | 105.69791696 | DE |
| 260 | 21.39999848 | 20.9393328393 | 102.20000152 | 125.6 | 68.90000103 | 1369054 | 107.30997049 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 123.6 | 1.4 | 1.15 | 122.6 | 123.8 | 122.2 | 2521793 |
| 1737480600 | 122.2 | 0.4 | 0.33 | 121.4 | 122.8 | 121.4 | 2509980 |
| 1737394200 | 121.8 | 0 | 0.00 | 121.2 | 122.4 | 121.2 | 5693967 |
| 1737135000 | 121.8 | -0.2 | -0.16 | 121.8 | 122.2 | 121.2 | 4407721 |
| 1737048600 | 122 | 1.2 | 0.99 | 121 | 122 | 121 | 3150003 |
| 1736962200 | 120.8 | 3.6 | 3.07 | 117.2 | 120.8 | 117 | 3332339 |
| 1736875800 | 117.2 | 1.2 | 1.03 | 116.6 | 117.2 | 116 | 5999166 |
| 1736789400 | 116 | 0 | 0.00 | 115.4 | 116.2 | 115.2 | 1357500 |
| 1736530200 | 116 | -1.4 | -1.19 | 117.4 | 117.4 | 115.6 | 2395045 |
| 1736443800 | 117.4 | 1.2 | 1.03 | 116 | 117.4 | 115.8 | 2130973 |
| 1736357400 | 116.2 | -0.2 | -0.17 | 116.4 | 116.6 | 115.6 | 2126828 |
| 1736271000 | 116.4 | -1 | -0.85 | 118 | 118 | 116 | 2146988 |
| 1736184600 | 117.4 | 0.8 | 0.69 | 116 | 117.4 | 116 | 2093602 |
| 1735925400 | 116.6 | 0.2 | 0.17 | 116 | 116.8 | 116 | 1592921 |
| 1735839000 | 116.4 | 1.4 | 1.22 | 115.6 | 116.6 | 114.6 | 2175844 |
| 1735666200 | 115 | 0.4 | 0.35 | 114.8 | 115.4 | 114.8 | 859163 |
| 1735579800 | 114.6 | -0.6 | -0.52 | 114.8 | 115.2 | 114.2 | 949347 |
| 1735320600 | 115.2 | 0.2 | 0.17 | 114.6 | 115.6 | 114.6 | 1158833 |
| 1735061400 | 115 | 1 | 0.88 | 115.2 | 115.2 | 114.4 | 410682 |
| 1734975000 | 114 | 0 | 0.00 | 112.6 | 114.2 | 112.6 | 990942 |
| 1734715800 | 114 | 0.2 | 0.18 | 113 | 114 | 112.8 | 2302583 |
| 1734629400 | 113.8 | -1.8 | -1.56 | 114 | 114.2 | 113 | 2827979 |
| 1734543000 | 115.6 | 0.6 | 0.52 | 115 | 115.8 | 115 | 1827558 |
| 1734456600 | 115 | -0.8 | -0.69 | 115.2 | 115.2 | 114.8 | 1919264 |
| 1734370200 | 115.8 | 0 | 0.00 | 115.2 | 117.2 | 115.2 | 1623481 |
| 1734111000 | 115.8 | -0.4 | -0.34 | 116.6 | 117 | 115.8 | 1744379 |
| 1734024600 | 116.2 | -0.2 | -0.17 | 117 | 117 | 115.6 | 1866344 |
| 1733938200 | 116.4 | 0.6 | 0.52 | 115.2 | 116.6 | 115.2 | 2210456 |
| 1733851800 | 115.8 | -1 | -0.86 | 116.8 | 116.8 | 115.6 | 2518903 |
| 1733765400 | 116.8 | -0.2 | -0.17 | 116.6 | 117.2 | 116.6 | 1597911 |
| 1733506200 | 117 | -0.2 | -0.17 | 117 | 117.2 | 116.6 | 1538216 |
| 1733419800 | 117.2 | -0.8 | -0.68 | 116.8 | 117.8 | 116.8 | 898864 |
| 1733333400 | 118 | 0.4 | 0.34 | 117 | 118.2 | 116.8 | 1821909 |
| 1733247000 | 117.6 | 1 | 0.86 | 116.4 | 117.6 | 116.4 | 1717857 |
| 1733160600 | 116.6 | 0.2 | 0.17 | 116 | 116.6 | 116 | 1515097 |
| 1732901400 | 116.4 | 0.4 | 0.34 | 114.4 | 116.6 | 114.4 | 1049462 |
| 1732815000 | 116 | 0.6 | 0.52 | 115 | 116 | 114.6 | 1505044 |
| 1732728600 | 115.4 | 0 | 0.00 | 115.6 | 115.6 | 115.2 | 1136577 |
| 1732642200 | 115.4 | -0.4 | -0.35 | 114.8 | 115.8 | 114.8 | 1084776 |
| 1732555800 | 115.8 | 1 | 0.87 | 115.4 | 115.8 | 114.8 | 2439862 |
| 1732296600 | 114.8 | 0.8 | 0.70 | 114.2 | 115 | 114 | 2049510 |
| 1732210200 | 114 | 0.2 | 0.18 | 113.6 | 114.2 | 113.4 | 2686985 |
| 1732123800 | 113.8 | -0.4 | -0.35 | 113.4 | 114.4 | 113.4 | 1603190 |
| 1732037400 | 114.2 | -0.6 | -0.52 | 114.8 | 114.8 | 113.6 | 1888443 |
| 1731951000 | 114.8 | -0.6 | -0.52 | 114.2 | 115.2 | 114.2 | 2465587 |
| 1731691800 | 115.4 | -0.4 | -0.35 | 114.4 | 115.4 | 114.4 | 1524494 |
| 1731605400 | 115.8 | 0.4 | 0.35 | 115.6 | 116 | 114 | 2508117 |
| 1731519000 | 115.4 | 0.2 | 0.17 | 114.4 | 115.6 | 114 | 1819290 |
| 1731432600 | 115.2 | 0.2 | 0.17 | 114.4 | 115.4 | 114 | 1298600 |
| 1731346200 | 115 | 0.6 | 0.52 | 114.8 | 115.2 | 113.6 | 1691589 |
| 1731087000 | 114.4 | 0 | 0.00 | 113.2 | 115 | 113.2 | 4209284 |
| 1731000600 | 114.4 | 1.2 | 1.06 | 114.6 | 114.8 | 113.4 | 1121344 |
| 1730914200 | 113.2 | 1.6 | 1.43 | 112.6 | 114.6 | 112.6 | 2491794 |
| 1730827800 | 111.6 | -0.2 | -0.18 | 111.4 | 111.8 | 110.2 | 1763285 |
| 1730741400 | 111.8 | 0.4 | 0.36 | 110 | 111.8 | 110 | 1982896 |
| 1730482200 | 111.4 | 0.6 | 0.54 | 110.6 | 111.6 | 110.2 | 1082958 |
| 1730395800 | 110.8 | -0.6 | -0.54 | 110.4 | 111.2 | 110.4 | 1585922 |
| 1730309400 | 111.4 | 0.2 | 0.18 | 110.6 | 112 | 110.6 | 2381657 |
| 1730223000 | 111.2 | -0.8 | -0.71 | 112 | 112 | 111.2 | 3533904 |
| 1730136600 | 112 | -0.8 | -0.71 | 112.2 | 112.4 | 111.8 | 3530030 |
| 1729873800 | 112.8 | 0.2 | 0.18 | 111.8 | 113 | 111.8 | 3063778 |
| 1729787400 | 112.6 | -0.2 | -0.18 | 113.8 | 113.8 | 112 | 2241067 |
| 1729701000 | 112.8 | 0.2 | 0.18 | 112.4 | 113 | 112.2 | 2824824 |
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
