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 | -12 | -8.05369127517 | 149 | 149 | 135 | 130090 | 139.96807744 | DE |
| 4 | -19 | -12.1794871795 | 156 | 158.4 | 135 | 135511 | 144.02710268 | DE |
| 12 | -27 | -16.4634146341 | 164 | 173 | 135 | 146063 | 154.05477013 | DE |
| 26 | -4 | -2.83687943262 | 141 | 173 | 135 | 151387 | 153.86927041 | DE |
| 52 | 31.2 | 29.4896030246 | 105.8 | 173 | 105.8 | 227569 | 130.07579649 | DE |
| 156 | -103 | -42.9166666667 | 240 | 251 | 81.8 | 336157 | 127.51757547 | DE |
| 260 | -164.5 | -54.5605306799 | 301.5 | 317 | 75 | 403484 | 161.58333857 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 137 | 0 | 0.00 | 135 | 138 | 135 | 24572 |
| 1738258200 | 137 | -1 | -0.72 | 140 | 140 | 135.4 | 80013 |
| 1738171800 | 138 | -2 | -1.43 | 145 | 145 | 137 | 35063 |
| 1738085400 | 140 | 0 | 0.00 | 139 | 144.19999 | 138 | 104099 |
| 1737999000 | 140 | -3 | -2.10 | 143 | 143 | 139 | 334807 |
| 1737739800 | 143 | -4 | -2.72 | 149 | 149 | 143 | 96467 |
| 1737653400 | 147 | 5.2 | 3.67 | 144.8 | 147 | 140.8 | 61233 |
| 1737567000 | 141.8 | 2.8 | 2.01 | 140 | 142 | 138.6 | 545952 |
| 1737480600 | 139 | -0.2 | -0.14 | 139 | 139.19999 | 137.6 | 52245 |
| 1737394200 | 139.19999 | -3.6 | -2.52 | 143 | 143 | 139.19999 | 92445 |
| 1737135000 | 142.8 | -0.2 | -0.14 | 143.19999 | 143.4 | 140.6 | 66070 |
| 1737048600 | 143 | -1.6 | -1.11 | 145.19999 | 145.8 | 140.19999 | 182664 |
| 1736962200 | 144.6 | -4 | -2.69 | 153 | 153 | 144.6 | 197986 |
| 1736875800 | 148.6 | 6.6 | 4.65 | 158 | 158 | 146.19999 | 162154 |
| 1736789400 | 142 | -4 | -2.74 | 145 | 145.6 | 141.6 | 228672 |
| 1736530200 | 146 | -4 | -2.67 | 153.6 | 153.6 | 146 | 58888 |
| 1736443800 | 150 | -5 | -3.23 | 155.4 | 155.4 | 150 | 87864 |
| 1736357400 | 155 | 0 | 0.00 | 154.4 | 155 | 152.6 | 111522 |
| 1736271000 | 155 | -1.4 | -0.90 | 155 | 158.4 | 153.8 | 90236 |
| 1736184600 | 156.4 | 2.4 | 1.56 | 156 | 156.4 | 154.19999 | 79252 |
| 1735925400 | 154 | 1.4 | 0.92 | 156 | 156 | 152.4 | 42594 |
| 1735839000 | 152.6 | 3.6 | 2.42 | 148.8 | 152.6 | 148.19999 | 329738 |
| 1735666200 | 149 | -1.2 | -0.80 | 151.8 | 151.8 | 147.19999 | 31878 |
| 1735579800 | 150.19999 | -1.6 | -1.05 | 151.19999 | 152 | 149.4 | 45034 |
| 1735320600 | 151.8 | -2 | -1.30 | 157 | 157 | 149.8 | 51533 |
| 1735061400 | 153.8 | 3.8 | 2.53 | 150.4 | 155 | 150.4 | 33021 |
| 1734975000 | 150 | 2.6 | 1.76 | 148 | 151 | 148 | 14790 |
| 1734715800 | 147.4 | 3.6 | 2.50 | 145.8 | 149 | 144 | 83213 |
| 1734629400 | 143.8 | -3.2 | -2.18 | 145.6 | 146 | 143.8 | 61342 |
| 1734543000 | 147 | 0.8 | 0.55 | 147 | 150 | 146.4 | 141239 |
| 1734456600 | 146.19999 | -3.2 | -2.14 | 145 | 146.6 | 143 | 210487 |
| 1734370200 | 149.4 | 1.6 | 1.08 | 147.4 | 149.8 | 146.4 | 88098 |
| 1734111000 | 147.8 | -1.2 | -0.81 | 150 | 150.19999 | 147.8 | 124843 |
| 1734024600 | 149 | -0.6 | -0.40 | 148 | 150 | 148 | 68312 |
| 1733938200 | 149.6 | -2.4 | -1.58 | 151.6 | 152.8 | 149.6 | 95025 |
| 1733851800 | 152 | 1 | 0.66 | 149.19999 | 154.19999 | 149 | 136561 |
| 1733765400 | 151 | -4.2 | -2.71 | 151.6 | 155.8 | 149 | 312316 |
| 1733506200 | 155.19999 | 2.2 | 1.44 | 153.8 | 155.19999 | 153.6 | 118492 |
| 1733419800 | 153 | -4.6 | -2.92 | 157 | 157.4 | 152.8 | 169353 |
| 1733333400 | 157.6 | 0.4 | 0.25 | 161.8 | 161.8 | 157 | 97553 |
| 1733247000 | 157.19999 | -1.4 | -0.88 | 162 | 162 | 157.19999 | 68317 |
| 1733160600 | 158.6 | -0.4 | -0.25 | 159 | 161 | 158 | 85452 |
| 1732901400 | 159 | 0 | 0.00 | 158 | 160 | 158 | 52077 |
| 1732815000 | 159 | -0.8 | -0.50 | 159.8 | 161.8 | 159 | 30384 |
| 1732728600 | 159.8 | 0.2 | 0.13 | 160 | 160 | 159.8 | 86258 |
| 1732642200 | 159.6 | -3.4 | -2.09 | 160.8 | 161.6 | 159.6 | 45557 |
| 1732555800 | 163 | 0.8 | 0.49 | 163 | 164 | 159 | 83345 |
| 1732296600 | 162.19999 | 1.8 | 1.12 | 160 | 162.19999 | 158.4 | 79848 |
| 1732210200 | 160.4 | -0.6 | -0.37 | 160.19999 | 162 | 159 | 67635 |
| 1732123800 | 161 | -2.6 | -1.59 | 165 | 165 | 161 | 87189 |
| 1732037400 | 163.6 | 0.8 | 0.49 | 163 | 163.6 | 162.4 | 170542 |
| 1731951000 | 162.8 | -1.6 | -0.97 | 170 | 170 | 160.19999 | 330877 |
| 1731691800 | 164.4 | -1.4 | -0.84 | 160 | 164.4 | 160 | 170779 |
| 1731605400 | 165.8 | 1 | 0.61 | 160.19999 | 165.8 | 160.19999 | 61106 |
| 1731519000 | 164.8 | -2.2 | -1.32 | 170 | 170 | 164.6 | 92952 |
| 1731432600 | 167 | -3 | -1.76 | 168.8 | 170 | 164 | 172312 |
| 1731346200 | 170 | 6 | 3.66 | 163.6 | 173 | 163.6 | 565012 |
| 1731087000 | 164 | 0 | 0.00 | 164 | 164 | 161.4 | 1152878 |
| 1731000600 | 164 | 3.8 | 2.37 | 163 | 164 | 159 | 111587 |
| 1730914200 | 160.19999 | 0.2 | 0.12 | 160 | 160.6 | 159.4 | 188029 |
| 1730827800 | 160 | -0.2 | -0.12 | 157.19999 | 160.8 | 157.19999 | 148267 |
| 1730741400 | 160.19999 | 2.2 | 1.39 | 158 | 160.6 | 158 | 55304 |
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
