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 | -5.5 | -3.7037037037 | 148.5 | 148.5 | 143 | 73357 | 146.63138727 | DE |
| 4 | -1.5 | -1.03806228374 | 144.5 | 148.5 | 143 | 83371 | 146.84035442 | DE |
| 12 | 2 | 1.41843971631 | 141 | 148.5 | 135 | 262968 | 142.41325979 | DE |
| 26 | 8 | 5.92592592593 | 135 | 148.5 | 130.5 | 276202 | 139.59565563 | DE |
| 52 | 7 | 5.14705882353 | 136 | 148.5 | 125.5 | 216299 | 137.80545032 | DE |
| 156 | -1 | -0.694444444444 | 144 | 148.5 | 113.5 | 181459 | 134.16207805 | DE |
| 260 | 50.2 | 54.0948275862 | 92.8 | 161.5 | 60 | 177243 | 128.02758378 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 143 | -2 | -1.38 | 144 | 144 | 143 | 107259 |
| 1739467800 | 145 | -1.25 | -0.85 | 145 | 145 | 145 | 69940 |
| 1739381400 | 146.25 | 1.75 | 1.21 | 146.25 | 146.25 | 146.25 | 36183 |
| 1739295000 | 144.5 | -2.75 | -1.87 | 144.5 | 144.5 | 144.5 | 12127 |
| 1739208600 | 147.25 | 0 | 0.00 | 148 | 148 | 147.25 | 140770 |
| 1738949400 | 147.25 | 0.5 | 0.34 | 148.5 | 148.5 | 147.25 | 107764 |
| 1738863000 | 146.75 | 1.25 | 0.86 | 146.75 | 146.75 | 146.75 | 12821 |
| 1738776600 | 145.5 | 0.25 | 0.17 | 145.5 | 145.5 | 145.5 | 60054 |
| 1738690200 | 145.25 | -0.75 | -0.51 | 145.25 | 145.25 | 145.25 | 63193 |
| 1738603800 | 146 | -1.5 | -1.02 | 147.5 | 147.5 | 146 | 132868 |
| 1738344600 | 147.5 | -0.5 | -0.34 | 148 | 148 | 147.5 | 32669 |
| 1738258200 | 148 | 0.25 | 0.17 | 148 | 148 | 148 | 45281 |
| 1738171800 | 147.75 | 0.5 | 0.34 | 147 | 147.75 | 147 | 57170 |
| 1738085400 | 147.25 | 2.25 | 1.55 | 144.5 | 147.25 | 144.5 | 72152 |
| 1737999000 | 145 | -3 | -2.03 | 145 | 145 | 145 | 44707 |
| 1737739800 | 148 | 0 | 0.00 | 147 | 148.5 | 147 | 93502 |
| 1737653400 | 148 | 0 | 0.00 | 148 | 148 | 148 | 54980 |
| 1737567000 | 148 | 2 | 1.37 | 148 | 148 | 148 | 317485 |
| 1737480600 | 146 | -0.5 | -0.34 | 147 | 148 | 146 | 205202 |
| 1737394200 | 146.5 | 0.5 | 0.34 | 146 | 146.5 | 146 | 40829 |
| 1737135000 | 146 | 2 | 1.39 | 144.5 | 146 | 144.5 | 67720 |
| 1737048600 | 144 | 0.5 | 0.35 | 144.5 | 144.5 | 144 | 791305 |
| 1736962200 | 143.5 | 0 | 0.00 | 144 | 144 | 143.5 | 894973 |
| 1736875800 | 143.5 | 0 | 0.00 | 140 | 143.5 | 140 | 22418 |
| 1736789400 | 143.5 | -0.5 | -0.35 | 143 | 143.5 | 143 | 43556 |
| 1736530200 | 144 | -3 | -2.04 | 144 | 144 | 144 | 237887 |
| 1736443800 | 147 | 3.25 | 2.26 | 142.5 | 147 | 142.5 | 87289 |
| 1736357400 | 143.75 | 0.25 | 0.17 | 143.75 | 143.75 | 143.75 | 64970 |
| 1736271000 | 143.5 | -0.5 | -0.35 | 144.5 | 144.5 | 143.5 | 97798 |
| 1736184600 | 144 | 1.25 | 0.88 | 144.5 | 144.5 | 144 | 127122 |
| 1735925400 | 142.75 | -2.25 | -1.55 | 145 | 145 | 142 | 25155 |
| 1735839000 | 145 | 3.5 | 2.47 | 141.5 | 145 | 141.5 | 25367 |
| 1735666200 | 141.5 | -2.25 | -1.57 | 141.5 | 141.5 | 141.5 | 10164 |
| 1735579800 | 143.75 | 0.25 | 0.17 | 144.5 | 144.5 | 143.75 | 24878 |
| 1735320600 | 143.5 | 1.5 | 1.06 | 142 | 143.5 | 142 | 32718 |
| 1735061400 | 142 | -2 | -1.39 | 142 | 142 | 142 | 18764 |
| 1734975000 | 144 | -0.5 | -0.35 | 145 | 145 | 144 | 36712 |
| 1734715800 | 144.5 | 2.5 | 1.76 | 142 | 144.5 | 142 | 115917 |
| 1734629400 | 142 | -3 | -2.07 | 143 | 143.5 | 142 | 62883 |
| 1734543000 | 145 | 1.5 | 1.05 | 144 | 145 | 143 | 411278 |
| 1734456600 | 143.5 | -0.25 | -0.17 | 141 | 143.5 | 141 | 36748 |
| 1734370200 | 143.75 | 1 | 0.70 | 143.75 | 143.75 | 143.75 | 97778 |
| 1734111000 | 142.75 | 0.25 | 0.18 | 142 | 142.75 | 142 | 624798 |
| 1734024600 | 142.5 | 1.5 | 1.06 | 144.5 | 144.5 | 141.5 | 44858 |
| 1733938200 | 141 | 0 | 0.00 | 139 | 142 | 139 | 723250 |
| 1733851800 | 141 | 1 | 0.71 | 141 | 142 | 140 | 2888370 |
| 1733765400 | 140 | 1 | 0.72 | 144 | 144 | 140 | 87649 |
| 1733506200 | 139 | -3 | -2.11 | 144 | 144 | 139 | 36727 |
| 1733419800 | 142 | 1.5 | 1.07 | 141.5 | 142 | 141.5 | 51571 |
| 1733333400 | 140.5 | 0.5 | 0.36 | 137 | 141.5 | 137 | 245274 |
| 1733247000 | 140 | 0.5 | 0.36 | 139 | 140 | 135.5 | 53291 |
| 1733160600 | 139.5 | 1.5 | 1.09 | 135 | 139.5 | 135 | 95135 |
| 1732901400 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 138 | 115468 |
| 1732815000 | 138.5 | -1.5 | -1.07 | 138.5 | 138.5 | 138.5 | 34717 |
| 1732728600 | 140 | -1.5 | -1.06 | 142 | 142 | 140 | 126763 |
| 1732642200 | 141.5 | 0.5 | 0.35 | 139.5 | 141.5 | 139.5 | 4811562 |
| 1732555800 | 141 | 1.75 | 1.26 | 140 | 141 | 140 | 103210 |
| 1732296600 | 139.25 | 2.75 | 2.01 | 141 | 141 | 139 | 138210 |
| 1732210200 | 136.5 | -1 | -0.73 | 136.5 | 136.5 | 136.5 | 174453 |
| 1732123800 | 137.5 | -1 | -0.72 | 137.5 | 137.5 | 137.5 | 26823 |
| 1732037400 | 138.5 | -2.5 | -1.77 | 138 | 138.5 | 137.5 | 155087 |
| 1731951000 | 141 | 1.5 | 1.08 | 138.5 | 142.5 | 138 | 104379 |
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
