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 | 26.8 | 12.5939849624 | 212.8 | 240.8 | 207.6 | 42712865 | 231.30292378 | DE |
| 4 | 26.6 | 12.4882629108 | 213 | 240.8 | 207.2 | 26103715 | 221.33092617 | DE |
| 12 | 65.25 | 37.42472039 | 174.35 | 240.8 | 174.3 | 24445412 | 205.20237953 | DE |
| 26 | 52.75 | 28.2312014985 | 186.85 | 240.8 | 159.2 | 19389169 | 190.5311962 | DE |
| 52 | 87.35 | 57.3727422003 | 152.25 | 240.8 | 141.35 | 18717180 | 176.2207482 | DE |
| 156 | 75.88 | 46.3474224285 | 163.72 | 240.8 | 90.48 | 20241553 | 151.81675981 | DE |
| 260 | -298.8 | -55.4977711738 | 538.4 | 684 | 88.74 | 24254048 | 173.60977641 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 236.3 | -1.4 | -0.59 | 238.1 | 238.3 | 234.1 | 21867044 |
| 1731432600 | 237.7 | -1.9 | -0.79 | 239.7 | 240.8 | 236.8 | 20805363 |
| 1731346200 | 239.6 | 5.1 | 2.17 | 234.7 | 240.1 | 233.5 | 31483868 |
| 1731087000 | 234.5 | 15.7 | 7.18 | 230 | 236.1 | 229.7 | 78943912 |
| 1731000600 | 218.8 | -3 | -1.35 | 212.8 | 218.8 | 207.6 | 60464140 |
| 1730914200 | 221.8 | 6.5 | 3.02 | 218.3 | 223.4 | 217.5 | 54150706 |
| 1730827800 | 215.3 | 1.6 | 0.75 | 211.7 | 215.3 | 210.8 | 13159568 |
| 1730741400 | 213.7 | 0.6 | 0.28 | 212.3 | 214.8 | 212 | 13580376 |
| 1730482200 | 213.1 | 2.2 | 1.04 | 209.3 | 213.2 | 207.2 | 14944107 |
| 1730395800 | 210.9 | 0 | 0.00 | 210 | 212.2 | 209.1 | 11687979 |
| 1730309400 | 210.9 | 1.2 | 0.57 | 210.1 | 212.4 | 209.2 | 16993529 |
| 1730223000 | 209.7 | -5.6 | -2.60 | 214.9 | 215 | 207.2 | 35369676 |
| 1730136600 | 215.3 | 3.8 | 1.80 | 216 | 217.1 | 212 | 25679070 |
| 1729873800 | 211.5 | -2.5 | -1.17 | 213.7 | 215.2 | 211.5 | 24262595 |
| 1729787400 | 214 | 1.3 | 0.61 | 212.9 | 216.3 | 212.5 | 17424418 |
| 1729701000 | 212.7 | -2.7 | -1.25 | 215 | 215.8 | 211.7 | 13849663 |
| 1729614600 | 215.4 | 1.3 | 0.61 | 213.4 | 217 | 213.4 | 19132699 |
| 1729528200 | 214.1 | 1 | 0.47 | 213.5 | 215.4 | 212.2 | 14720220 |
| 1729269000 | 213.1 | 0.1 | 0.05 | 212.2 | 213.2 | 210.5 | 16198233 |
| 1729182600 | 213 | 1 | 0.47 | 213 | 214.9 | 211 | 17357131 |
| 1729096200 | 212 | 5.1 | 2.46 | 207 | 212 | 204.1 | 40058514 |
| 1729009800 | 206.9 | 8.15 | 4.10 | 200.7 | 208.4 | 200.5 | 27737856 |
| 1728923400 | 198.75 | 0.4 | 0.20 | 197.9 | 198.9 | 195.85 | 8155650 |
| 1728664200 | 198.35 | 0.2 | 0.10 | 197.15 | 199.25 | 197 | 12684585 |
| 1728577800 | 198.15 | 0.2 | 0.10 | 198.05 | 198.9 | 194.6 | 21340422 |
| 1728491400 | 197.95 | 1.95 | 0.99 | 196.05 | 198.3 | 194.65 | 11344745 |
| 1728405000 | 196 | 4.1 | 2.14 | 190.35 | 196 | 189.9 | 15956558 |
| 1728318600 | 191.9 | -0.05 | -0.03 | 193.7 | 195.05 | 190.85 | 13701010 |
| 1728059400 | 191.95 | 3.25 | 1.72 | 189.1 | 192.3 | 187 | 16624613 |
| 1727973000 | 188.7 | -2.2 | -1.15 | 190.65 | 192.85 | 187.75 | 22654464 |
| 1727886600 | 190.9 | -4.3 | -2.20 | 192.25 | 195.8 | 188.2 | 33959697 |
| 1727800200 | 195.2 | -10.2 | -4.97 | 206 | 208.8 | 195.2 | 52626137 |
| 1727713800 | 205.4 | -6.9 | -3.25 | 209.9 | 210.2 | 205.1 | 19853758 |
| 1727454600 | 212.3 | 4.2 | 2.02 | 207.6 | 212.3 | 207.6 | 18922716 |
| 1727368200 | 208.1 | 2.8 | 1.36 | 207.8 | 209.5 | 207.5 | 18579807 |
| 1727281800 | 205.3 | 1.7 | 0.83 | 202.8 | 206.9 | 202.5 | 16064300 |
| 1727195400 | 203.6 | -0.8 | -0.39 | 206.6 | 207.1 | 202.1 | 14206910 |
| 1727109000 | 204.4 | -2.9 | -1.40 | 206.8 | 207.6 | 201 | 24181022 |
| 1726849800 | 207.3 | -0.8 | -0.38 | 206.2 | 209.4 | 206 | 37949135 |
| 1726763400 | 208.1 | 1.8 | 0.87 | 208.5 | 209.8 | 207.5 | 28808041 |
| 1726677000 | 206.3 | -0.1 | -0.05 | 205.9 | 207.3 | 204.7 | 24407827 |
| 1726590600 | 206.4 | 6.8 | 3.41 | 200.2 | 207.1 | 200.2 | 41521324 |
| 1726504200 | 199.6 | 0.65 | 0.33 | 198.55 | 200.8 | 198.3 | 21613898 |
| 1726245000 | 198.95 | 3.4 | 1.74 | 195.1 | 199.4 | 194.8 | 24908596 |
| 1726158600 | 195.55 | 2.05 | 1.06 | 194.3 | 196.5 | 189.75 | 40340758 |
| 1726072200 | 193.5 | 1 | 0.52 | 192.5 | 194.4 | 192.1 | 14463003 |
| 1725985800 | 192.5 | 1.1 | 0.57 | 189.6 | 192.85 | 189.35 | 31035704 |
| 1725899400 | 191.4 | 2.25 | 1.19 | 187.95 | 191.6 | 187.4 | 25320515 |
| 1725640200 | 189.15 | 0.55 | 0.29 | 187.15 | 190.25 | 186 | 23380733 |
| 1725553800 | 188.6 | 2.45 | 1.32 | 182.95 | 189.95 | 182.8 | 26575940 |
| 1725467400 | 186.15 | 1.35 | 0.73 | 182.2 | 186.35 | 182.2 | 45348883 |
| 1725381000 | 184.8 | 2.6 | 1.43 | 184 | 184.85 | 181.5 | 15507216 |
| 1725294600 | 182.2 | -0.8 | -0.44 | 182.95 | 183 | 180.6 | 8367391 |
| 1725035400 | 183 | -0.4 | -0.22 | 183.55 | 184 | 182.3 | 13207801 |
| 1724949000 | 183.4 | 1.35 | 0.74 | 181.65 | 183.4 | 181.65 | 7067653 |
| 1724862600 | 182.05 | -1.2 | -0.65 | 183.25 | 183.75 | 181.65 | 18062518 |
| 1724776200 | 183.25 | 3.55 | 1.98 | 179.05 | 183.25 | 178.15 | 41778841 |
| 1724430600 | 179.7 | 3.35 | 1.90 | 176.6 | 179.7 | 176.4 | 15548451 |
| 1724344200 | 176.35 | 2.35 | 1.35 | 174.35 | 177.3 | 174.3 | 32203613 |
| 1724257800 | 174 | 0.3 | 0.17 | 174.2 | 175.25 | 173.4 | 35334723 |
| 1724171400 | 173.7 | 1.55 | 0.90 | 173.5 | 174.7 | 172.9 | 8587070 |
| 1724085000 | 172.15 | 1.45 | 0.85 | 170.9 | 172.5 | 170.9 | 12159288 |
| 1723825800 | 170.7 | 0.05 | 0.03 | 170.7 | 171.2 | 169.1 | 8905186 |
| 1723739400 | 170.65 | 3.05 | 1.82 | 167.8 | 170.65 | 166.5 | 13764640 |
| 1723653000 | 167.6 | 1.05 | 0.63 | 168.1 | 168.6 | 166.75 | 7136494 |
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
