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 | 9.55 | 7.0349907919 | 135.75 | 150.25 | 133.4 | 29227558 | 138.77118257 | DE |
| 4 | 7.85 | 5.71116769734 | 137.45 | 150.25 | 132.15 | 26236183 | 138.58058491 | DE |
| 12 | 17.4 | 13.6043784206 | 127.9 | 150.25 | 123.85 | 23202437 | 134.30925669 | DE |
| 26 | 17.45 | 13.6488071959 | 127.85 | 150.25 | 113 | 23556280 | 126.62667823 | DE |
| 52 | 12.15 | 9.12504693954 | 133.15 | 150.25 | 113 | 28061166 | 129.64751242 | DE |
| 156 | 67.3 | 86.2820512821 | 78 | 173.65 | 65.78 | 30222801 | 114.08474363 | DE |
| 260 | 68.08 | 88.1636881637 | 77.22 | 173.65 | 29.1 | 29464457 | 88.74973704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 143.55 | 7.65 | 5.63 | 148.1 | 150.25 | 142.4 | 51786484 |
| 1739986200 | 135.9 | 0 | 0.00 | 136.55 | 136.94999 | 134.9 | 17592084 |
| 1739899800 | 135.9 | -0.45 | -0.33 | 136.35 | 136.6 | 133.4 | 17830072 |
| 1739813400 | 136.35 | 0.25 | 0.18 | 136.05 | 137.55 | 135.8 | 46543384 |
| 1739554200 | 136.1 | 0.75 | 0.55 | 135.75 | 136.3 | 134.69999 | 12385767 |
| 1739467800 | 135.35 | -1.7 | -1.24 | 136.94999 | 137.35 | 132.9 | 15246133 |
| 1739381400 | 137.05 | -2.95 | -2.11 | 140.35 | 140.6 | 136.4 | 14790521 |
| 1739295000 | 140 | 0.4 | 0.29 | 139.9 | 141.4 | 139.55 | 43136722 |
| 1739208600 | 139.6 | 3.1 | 2.27 | 137.44999 | 140.55 | 137.44999 | 61583033 |
| 1738949400 | 136.5 | -1.35 | -0.98 | 136.4 | 138.85 | 134.9 | 82757907 |
| 1738863000 | 137.85 | -4.05 | -2.85 | 142.55 | 143.75 | 137.4 | 15383304 |
| 1738776600 | 141.9 | 1 | 0.71 | 140.75 | 142.4 | 140.5 | 8520446 |
| 1738690200 | 140.9 | -0.8 | -0.56 | 141.55 | 142.9 | 140.6 | 11081463 |
| 1738603800 | 141.69999 | -0.8 | -0.56 | 141.1 | 143.75 | 141.1 | 13511779 |
| 1738344600 | 142.5 | 3.05 | 2.19 | 139.35 | 142.94999 | 139 | 45663998 |
| 1738258200 | 139.44999 | 0.1 | 0.07 | 139.35 | 139.65 | 137.35 | 9860732 |
| 1738171800 | 139.35 | 2.95 | 2.16 | 137.25 | 139.35 | 135.55 | 11063991 |
| 1738085400 | 136.4 | 4.2 | 3.18 | 132.55 | 137.69999 | 132.5 | 18835718 |
| 1737999000 | 132.19999 | -2.5 | -1.86 | 134.65 | 135.44999 | 132.15 | 16924160 |
| 1737739800 | 134.69999 | -2.9 | -2.11 | 137.44999 | 139.94999 | 134 | 10225969 |
| 1737653400 | 137.6 | 2.7 | 2.00 | 134.9 | 137.94999 | 134.55 | 18485152 |
| 1737567000 | 134.9 | -3.55 | -2.56 | 138 | 139.1 | 134.9 | 17952319 |
| 1737480600 | 138.44999 | 0.75 | 0.54 | 137.65 | 138.65 | 136.69999 | 11309532 |
| 1737394200 | 137.69999 | 1.75 | 1.29 | 136.3 | 139.15 | 135.75 | 10127411 |
| 1737135000 | 135.94999 | 1.25 | 0.93 | 135.4 | 136.69999 | 135 | 11930743 |
| 1737048600 | 134.69999 | 1.25 | 0.94 | 134.05 | 134.69999 | 133.05 | 8832772 |
| 1736962200 | 133.44999 | 0.65 | 0.49 | 134.25 | 135.6 | 132.85 | 22410935 |
| 1736875800 | 132.8 | -3.05 | -2.25 | 135.69999 | 135.69999 | 132.6 | 12207658 |
| 1736789400 | 135.85 | 2.1 | 1.57 | 133.8 | 136.3 | 133.55 | 43438218 |
| 1736530200 | 133.75 | 1.1 | 0.83 | 132.35 | 135.25 | 131.94999 | 66879926 |
| 1736443800 | 132.65 | -3.6 | -2.64 | 135.4 | 136.1 | 132.35 | 37917050 |
| 1736357400 | 136.25 | -1.9 | -1.38 | 138.19999 | 138.35 | 134.85 | 11253682 |
| 1736271000 | 138.15 | 1.35 | 0.99 | 136.6 | 138.9 | 135.69999 | 9261878 |
| 1736184600 | 136.8 | -1.2 | -0.87 | 138.05 | 138.25 | 136.15 | 42573759 |
| 1735925400 | 138 | 0.8 | 0.58 | 136.44999 | 138.25 | 136.44999 | 7837421 |
| 1735839000 | 137.19999 | 3.6 | 2.69 | 134.3 | 137.75 | 134.15 | 13974987 |
| 1735666200 | 133.6 | 1.1 | 0.83 | 134.5 | 134.5 | 131.69999 | 8148134 |
| 1735579800 | 132.5 | 0.65 | 0.49 | 131.85 | 132.5 | 130 | 11045005 |
| 1735320600 | 131.85 | 2.85 | 2.21 | 128.3 | 131.85 | 128 | 12891841 |
| 1735061400 | 129 | 1.5 | 1.18 | 128.05 | 129 | 127.85 | 2873920 |
| 1734975000 | 127.5 | 2.55 | 2.04 | 125 | 127.5 | 124.1 | 13762997 |
| 1734715800 | 124.95 | -0.95 | -0.75 | 125.4 | 125.55 | 123.85 | 35744198 |
| 1734629400 | 125.9 | -0.35 | -0.28 | 125.25 | 126.65 | 124.7 | 24722091 |
| 1734543000 | 126.25 | -0.25 | -0.20 | 127 | 127 | 124.95 | 13299043 |
| 1734456600 | 126.5 | 0.15 | 0.12 | 125.7 | 127 | 125.15 | 74765089 |
| 1734370200 | 126.35 | -4.8 | -3.66 | 130.9 | 130.9 | 125.6 | 19679837 |
| 1734111000 | 131.15 | -0.45 | -0.34 | 131.55 | 132.3 | 130.75 | 22731565 |
| 1734024600 | 131.6 | 1.45 | 1.11 | 130.15 | 134.3 | 130.15 | 18065334 |
| 1733938200 | 130.15 | -0.85 | -0.65 | 130.25 | 131.65 | 129.4 | 22052713 |
| 1733851800 | 131 | -0.4 | -0.30 | 130 | 133.19999 | 127.7 | 18859193 |
| 1733765400 | 131.4 | 1.3 | 1.00 | 130.94999 | 132.5 | 129.9 | 12063150 |
| 1733506200 | 130.1 | -0.45 | -0.34 | 130.65 | 131.3 | 129.3 | 66604655 |
| 1733419800 | 130.55 | 2.1 | 1.63 | 128.5 | 130.85 | 128.5 | 8514801 |
| 1733333400 | 128.44999 | -1.55 | -1.19 | 130.8 | 132.4 | 128.05 | 20175810 |
| 1733247000 | 130 | 3.8 | 3.01 | 126.7 | 132 | 126.7 | 18307316 |
| 1733160600 | 126.2 | -1.2 | -0.94 | 127.8 | 128.75 | 125.6 | 12708147 |
| 1732901400 | 127.4 | -1.1 | -0.86 | 127.9 | 128.5 | 126.4 | 14406959 |
| 1732815000 | 128.5 | 2.4 | 1.90 | 126.5 | 129.1 | 126.5 | 9093573 |
| 1732728600 | 126.1 | -0.4 | -0.32 | 126.9 | 127.2 | 125.1 | 12677844 |
| 1732642200 | 126.5 | 0.6 | 0.48 | 125.6 | 126.85 | 125.35 | 16717397 |
| 1732555800 | 125.9 | 2.85 | 2.32 | 123.5 | 126.55 | 122.95 | 45050697 |
| 1732296600 | 123.05 | 0.05 | 0.04 | 123.95 | 125.35 | 123 | 11521100 |
| 1732210200 | 123 | 2.6 | 2.16 | 120.05 | 124.05 | 120.05 | 56032784 |
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
