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 | -0.5 | -0.303951367781 | 164.5 | 167.5 | 163 | 194608 | 164.19619943 | DE |
| 4 | -19.5 | -10.6267029973 | 183.5 | 183.5 | 136 | 166255 | 160.77186547 | DE |
| 12 | -36 | -18 | 200 | 204 | 136 | 130507 | 169.78950846 | DE |
| 26 | 45.5 | 38.3966244726 | 118.5 | 215 | 118.5 | 129454 | 165.23198613 | DE |
| 52 | 75.5 | 85.3107344633 | 88.5 | 215 | 88.5 | 108985 | 143.52834645 | DE |
| 156 | 91.5 | 126.206896552 | 72.5 | 215 | 36.6 | 58948 | 112.9088666 | DE |
| 260 | 116 | 241.666666667 | 48 | 215 | 36.6 | 56492 | 101.237943 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 164 | 1 | 0.61 | 163 | 164 | 163 | 47561 |
| 1734629400 | 163 | -1 | -0.61 | 164 | 164 | 163 | 53866 |
| 1734543000 | 164 | 0 | 0.00 | 164 | 164 | 164 | 750123 |
| 1734456600 | 164 | -2 | -1.20 | 166 | 166 | 164 | 57704 |
| 1734370200 | 166 | -0.5 | -0.30 | 167.5 | 167.5 | 166 | 67174 |
| 1734111000 | 166.5 | 1.5 | 0.91 | 164.5 | 166.5 | 164.5 | 44171 |
| 1734024600 | 165 | -5.5 | -3.23 | 170.5 | 170.5 | 162.5 | 91258 |
| 1733938200 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 39121 |
| 1733851800 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 33758 |
| 1733765400 | 172.5 | 8 | 4.86 | 164.5 | 172.5 | 164.5 | 85055 |
| 1733506200 | 164.5 | 2 | 1.23 | 162.5 | 164.5 | 162.5 | 88598 |
| 1733419800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 161.5 | 14187 |
| 1733333400 | 162.5 | -5.5 | -3.27 | 167.5 | 167.5 | 162.5 | 87341 |
| 1733247000 | 168 | 3.5 | 2.13 | 164.5 | 168 | 164.5 | 57528 |
| 1733160600 | 164.5 | 6 | 3.79 | 158 | 164.5 | 158 | 154602 |
| 1732901400 | 158.5 | 9.5 | 6.38 | 148.5 | 159 | 145 | 378741 |
| 1732815000 | 149 | -9.5 | -5.99 | 158.5 | 158.5 | 136 | 742938 |
| 1732728600 | 158.5 | -3 | -1.86 | 161.5 | 162.5 | 158.5 | 128151 |
| 1732642200 | 161.5 | -13.5 | -7.71 | 173.5 | 173.5 | 156 | 462557 |
| 1732555800 | 175 | -8.5 | -4.63 | 183.5 | 183.5 | 175 | 100720 |
| 1732296600 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 26884 |
| 1732210200 | 183.5 | 5 | 2.80 | 183.5 | 183.5 | 183.5 | 39365 |
| 1732123800 | 178.5 | -1.5 | -0.83 | 178.5 | 178.5 | 178.5 | 18135 |
| 1732037400 | 180 | 1.5 | 0.84 | 178.5 | 180 | 178.5 | 41949 |
| 1731951000 | 178.5 | 0 | 0.00 | 178.5 | 178.5 | 178.5 | 38783 |
| 1731691800 | 178.5 | -1 | -0.56 | 179.5 | 179.5 | 178.5 | 22887 |
| 1731605400 | 179.5 | 2 | 1.13 | 177.5 | 180.5 | 177.5 | 63766 |
| 1731519000 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 20111 |
| 1731432600 | 177.5 | -4.5 | -2.47 | 182 | 182 | 177.5 | 82858 |
| 1731346200 | 182 | -11 | -5.70 | 193 | 193 | 181 | 83276 |
| 1731087000 | 193 | -7 | -3.50 | 200 | 200 | 193 | 58429 |
| 1731000600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 31817 |
| 1730914200 | 200 | 2.5 | 1.27 | 197.5 | 201.5 | 197.5 | 48554 |
| 1730827800 | 197.5 | -2.5 | -1.25 | 200 | 200 | 197.5 | 47779 |
| 1730741400 | 200 | 6.5 | 3.36 | 193.5 | 201 | 193.5 | 81745 |
| 1730482200 | 193.5 | 6 | 3.20 | 187.5 | 197 | 187.5 | 60046 |
| 1730395800 | 187.5 | -1 | -0.53 | 188.5 | 197.5 | 187.5 | 151463 |
| 1730309400 | 188.5 | 20.5 | 12.20 | 168 | 197 | 167.5 | 238853 |
| 1730223000 | 168 | 5.5 | 3.38 | 162.5 | 171.5 | 162.5 | 66034 |
| 1730136600 | 162.5 | -5 | -2.99 | 167.5 | 167.5 | 162.5 | 96123 |
| 1729873800 | 167.5 | 10.5 | 6.69 | 157.5 | 167.5 | 157.5 | 151144 |
| 1729787400 | 157 | -5 | -3.09 | 162 | 162 | 156.5 | 51501 |
| 1729701000 | 162 | -11.5 | -6.63 | 173.5 | 173.5 | 161 | 116303 |
| 1729614600 | 173.5 | 0.5 | 0.29 | 173.5 | 173.5 | 173.5 | 34603 |
| 1729528200 | 173 | -8 | -4.42 | 181 | 181 | 173 | 82720 |
| 1729269000 | 181 | 5 | 2.84 | 174 | 181 | 174 | 96878 |
| 1729182600 | 176 | -7 | -3.83 | 182.5 | 182.5 | 172 | 97606 |
| 1729096200 | 183 | 11 | 6.40 | 172.5 | 183 | 172.5 | 140537 |
| 1729009800 | 172 | 4 | 2.38 | 166 | 173.5 | 166 | 120675 |
| 1728923400 | 168 | 16.5 | 10.89 | 151.5 | 168 | 151.5 | 314607 |
| 1728664200 | 151.5 | -11.5 | -7.06 | 163 | 163 | 151 | 475357 |
| 1728577800 | 163 | -24 | -12.83 | 187 | 187 | 160.5 | 556989 |
| 1728491400 | 187 | -3 | -1.58 | 190.5 | 190.5 | 185.5 | 75451 |
| 1728405000 | 190 | -8 | -4.04 | 198 | 198 | 180 | 367725 |
| 1728318600 | 198 | 5 | 2.59 | 193 | 202 | 193 | 151569 |
| 1728059400 | 193 | -6 | -3.02 | 193 | 193 | 193 | 34478 |
| 1727973000 | 199 | 5 | 2.58 | 194 | 199 | 193 | 59947 |
| 1727886600 | 194 | -8 | -3.96 | 202 | 202 | 194 | 76093 |
| 1727800200 | 202 | -2 | -0.98 | 204 | 204 | 202 | 56546 |
| 1727713800 | 204 | 5 | 2.51 | 200 | 204 | 200 | 32477 |
| 1727454600 | 199 | -1 | -0.50 | 200 | 200 | 199 | 84357 |
| 1727368200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 17049 |
| 1727281800 | 200 | 1 | 0.50 | 199 | 200 | 198 | 48099 |
| 1727195400 | 199 | 0 | 0.00 | 199 | 201 | 199 | 53331 |
| 1727109000 | 199 | -1 | -0.50 | 200 | 200 | 194 | 98858 |
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
