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 | 3.4 | 1.79704016913 | 189.2 | 193.2 | 189.2 | 921893 | 190.98829035 | DE |
| 4 | 10.2 | 5.59210526316 | 182.4 | 193.2 | 179.2 | 612870 | 187.83556177 | DE |
| 12 | 16.4 | 9.30760499432 | 176.2 | 193.2 | 171.4 | 606901 | 180.37256134 | DE |
| 26 | 23.6 | 13.9644970414 | 169 | 193.2 | 161.4 | 600720 | 175.41735688 | DE |
| 52 | 55 | 39.9709302326 | 137.6 | 193.2 | 136.8 | 685266 | 163.92223359 | DE |
| 156 | 17.1 | 9.74358974359 | 175.5 | 193.2 | 130.4 | 674350 | 153.68320106 | DE |
| 260 | 49.6 | 34.6853146853 | 143 | 193.2 | 77.2 | 567685 | 150.13111922 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 192.6 | 1.6 | 0.84 | 191.8 | 193.2 | 191.2 | 472330 |
| 1732210200 | 191 | 1 | 0.53 | 190 | 191 | 189.2 | 788549 |
| 1732123800 | 190 | -1.4 | -0.73 | 190.2 | 191.6 | 189.4 | 1645161 |
| 1732037400 | 191.4 | -0.6 | -0.31 | 193.2 | 193.2 | 189.6 | 450687 |
| 1731951000 | 192 | 0.4 | 0.21 | 190.2 | 192 | 190 | 939677 |
| 1731691800 | 191.6 | 0.4 | 0.21 | 189.2 | 191.6 | 189.2 | 785390 |
| 1731605400 | 191.2 | 0 | 0.00 | 191.6 | 193.2 | 190.8 | 588072 |
| 1731519000 | 191.2 | 0.4 | 0.21 | 191.4 | 191.4 | 190.6 | 385153 |
| 1731432600 | 190.8 | -0.2 | -0.10 | 191.2 | 192.2 | 189.6 | 382056 |
| 1731346200 | 191 | 3.4 | 1.81 | 189.8 | 191 | 187.6 | 1089700 |
| 1731087000 | 187.6 | -0.6 | -0.32 | 185.4 | 187.8 | 185.4 | 244358 |
| 1731000600 | 188.2 | 1.8 | 0.97 | 187.6 | 190.4 | 187.6 | 626950 |
| 1730914200 | 186.4 | 6.2 | 3.44 | 186 | 190.2 | 185 | 1035685 |
| 1730827800 | 180.2 | -1 | -0.55 | 185 | 185 | 180.2 | 309471 |
| 1730741400 | 181.2 | -0.6 | -0.33 | 184.8 | 184.8 | 180.6 | 347993 |
| 1730482200 | 181.8 | 0.4 | 0.22 | 181.6 | 182.8 | 181.4 | 415525 |
| 1730395800 | 181.4 | 0.8 | 0.44 | 179.2 | 181.8 | 179.2 | 245696 |
| 1730309400 | 180.6 | 0.2 | 0.11 | 181.6 | 181.6 | 180.6 | 547552 |
| 1730223000 | 180.4 | -2 | -1.10 | 185 | 185 | 180 | 562708 |
| 1730136600 | 182.4 | -1.4 | -0.76 | 183 | 183.8 | 182.4 | 475530 |
| 1729873800 | 183.8 | 1.8 | 0.99 | 182.4 | 183.8 | 182.4 | 391481 |
| 1729787400 | 182 | 1.8 | 1.00 | 179.8 | 182.2 | 179.8 | 1139214 |
| 1729701000 | 180.2 | -1 | -0.55 | 180 | 181.2 | 180 | 202558 |
| 1729614600 | 181.2 | -0.6 | -0.33 | 180.6 | 182 | 180.6 | 385678 |
| 1729528200 | 181.8 | -0.8 | -0.44 | 181 | 183.2 | 180.8 | 605957 |
| 1729269000 | 182.6 | 0.6 | 0.33 | 180.8 | 182.6 | 180.8 | 440734 |
| 1729182600 | 182 | 2.2 | 1.22 | 180.8 | 182 | 180.8 | 556751 |
| 1729096200 | 179.8 | 0.2 | 0.11 | 182 | 182 | 179.8 | 302552 |
| 1729009800 | 179.6 | 0.4 | 0.22 | 179.4 | 180.4 | 178.8 | 1248828 |
| 1728923400 | 179.2 | 0.4 | 0.22 | 178.8 | 179.6 | 178.8 | 676989 |
| 1728664200 | 178.8 | 0.8 | 0.45 | 176.2 | 180 | 176.2 | 202507 |
| 1728577800 | 178 | 1.2 | 0.68 | 176.6 | 178.2 | 176.6 | 789321 |
| 1728491400 | 176.8 | 0.6 | 0.34 | 177 | 177.4 | 175.8 | 286769 |
| 1728405000 | 176.2 | -1.4 | -0.79 | 175.2 | 176.4 | 175.2 | 572683 |
| 1728318600 | 177.6 | 0.4 | 0.23 | 178.2 | 178.2 | 176.8 | 502373 |
| 1728059400 | 177.2 | 0.6 | 0.34 | 175.2 | 178.2 | 175.2 | 960771 |
| 1727973000 | 176.6 | 0 | 0.00 | 176.4 | 178.2 | 176.2 | 337412 |
| 1727886600 | 176.6 | 0.6 | 0.34 | 176 | 176.6 | 174.2 | 382617 |
| 1727800200 | 176 | -0.8 | -0.45 | 174.8 | 176.8 | 174.8 | 705739 |
| 1727713800 | 176.8 | -0.2 | -0.11 | 175.6 | 176.8 | 175.6 | 874327 |
| 1727454600 | 177 | 1.4 | 0.80 | 173 | 177 | 173 | 603755 |
| 1727368200 | 175.6 | 1.6 | 0.92 | 174.8 | 176.2 | 174 | 713572 |
| 1727281800 | 174 | -1.2 | -0.68 | 172 | 175 | 172 | 841320 |
| 1727195400 | 175.2 | -0.8 | -0.45 | 175 | 176.2 | 175 | 358978 |
| 1727109000 | 176 | 0 | 0.00 | 174.2 | 176.4 | 174.2 | 327377 |
| 1726849800 | 176 | -0.8 | -0.45 | 175.2 | 176.8 | 174.8 | 807040 |
| 1726763400 | 176.8 | 0.6 | 0.34 | 176.8 | 177.6 | 176.2 | 729335 |
| 1726677000 | 176.2 | 0.4 | 0.23 | 176.2 | 177.2 | 175.6 | 430159 |
| 1726590600 | 175.8 | 0.4 | 0.23 | 172.8 | 178 | 172.8 | 273633 |
| 1726504200 | 175.4 | 0.4 | 0.23 | 171.4 | 176 | 171.4 | 225299 |
| 1726245000 | 175 | 1.2 | 0.69 | 172.6 | 175.2 | 172.6 | 196617 |
| 1726158600 | 173.8 | 1.4 | 0.81 | 172.8 | 174.2 | 172.2 | 503784 |
| 1726072200 | 172.4 | -1.6 | -0.92 | 173.2 | 173.2 | 171.6 | 1853949 |
| 1725985800 | 174 | 0 | 0.00 | 174 | 174.6 | 173.8 | 635701 |
| 1725899400 | 174 | 1.2 | 0.69 | 172 | 174.8 | 172 | 1327430 |
| 1725640200 | 172.8 | -1.8 | -1.03 | 173 | 173.6 | 172 | 527132 |
| 1725553800 | 174.6 | -1.2 | -0.68 | 174 | 176 | 174 | 295048 |
| 1725467400 | 175.8 | 0.2 | 0.11 | 173.2 | 176 | 171.6 | 493779 |
| 1725381000 | 175.6 | -0.2 | -0.11 | 174.4 | 176.6 | 174.4 | 974970 |
| 1725294600 | 175.8 | -0.2 | -0.11 | 176.2 | 176.2 | 175 | 451825 |
| 1725035400 | 176 | 1 | 0.57 | 176.2 | 177 | 175.8 | 305531 |
| 1724949000 | 175 | -0.6 | -0.34 | 176 | 176 | 175 | 944052 |
| 1724862600 | 175.6 | 0.4 | 0.23 | 174 | 176 | 174 | 492952 |
| 1724776200 | 175.2 | 0.6 | 0.34 | 174.4 | 175.2 | 173.8 | 350163 |
| 1724430600 | 174.6 | -0.2 | -0.11 | 177 | 177 | 174 | 151077 |
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
Premium
