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 | 0 | 161.5 | 162 | 160.5 | 19216 | 161.93425928 | DE |
| 4 | -4 | -2.416918429 | 165.5 | 169 | 160.5 | 26960 | 163.01528547 | DE |
| 12 | -7.5 | -4.43786982249 | 169 | 173 | 160.5 | 20636 | 165.74089938 | DE |
| 26 | 5 | 3.19488817891 | 156.5 | 175 | 156.5 | 20206 | 165.51397834 | DE |
| 52 | 23.5 | 17.0289855072 | 138 | 175 | 133 | 23113 | 153.937537 | DE |
| 156 | -54 | -25.0580046404 | 215.5 | 216.5 | 131 | 21605 | 169.20524061 | DE |
| 260 | -26 | -13.8666666667 | 187.5 | 243.5 | 80 | 32715 | 170.77179402 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 162 | 0 | 0.00 | 162 | 162 | 162 | 12092 |
| 1731605400 | 162 | 0.5 | 0.31 | 161.5 | 162 | 161.5 | 35436 |
| 1731519000 | 161.5 | -0.5 | -0.31 | 162 | 162 | 161.5 | 12633 |
| 1731432600 | 162 | 0 | 0.00 | 162 | 162 | 162 | 22232 |
| 1731346200 | 162 | 0.5 | 0.31 | 161.5 | 162 | 161.5 | 13689 |
| 1731087000 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 5951 |
| 1731000600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 18598 |
| 1730914200 | 161.5 | 0 | 0.00 | 161.5 | 162.5 | 161.5 | 30812 |
| 1730827800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 42695 |
| 1730741400 | 161.5 | -2.5 | -1.52 | 161.5 | 161.5 | 161.5 | 17888 |
| 1730482200 | 164 | -3 | -1.80 | 162 | 164 | 161.5 | 38231 |
| 1730395800 | 167 | 6 | 3.73 | 161 | 167 | 161 | 27471 |
| 1730309400 | 161 | -1.5 | -0.92 | 161.5 | 161.5 | 161 | 44727 |
| 1730223000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 8610 |
| 1730136600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 63532 |
| 1729873800 | 162.5 | -1.5 | -0.91 | 162 | 162.5 | 162 | 42349 |
| 1729787400 | 164 | -2.5 | -1.50 | 164.5 | 166 | 161.5 | 23686 |
| 1729701000 | 166.5 | 0 | 0.00 | 166.5 | 169 | 166.5 | 28168 |
| 1729614600 | 166.5 | 0.5 | 0.30 | 166 | 169 | 166 | 19304 |
| 1729528200 | 166 | 0.5 | 0.30 | 165.5 | 166 | 165.5 | 31101 |
| 1729269000 | 165.5 | 0.5 | 0.30 | 165 | 165.5 | 165 | 45130 |
| 1729182600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 11996 |
| 1729096200 | 165 | 0.5 | 0.30 | 164.5 | 165 | 164.5 | 13844 |
| 1729009800 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 49357 |
| 1728923400 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 56917 |
| 1728664200 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 22369 |
| 1728577800 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 26050 |
| 1728491400 | 164.5 | -2 | -1.20 | 166.5 | 166.5 | 164.5 | 15624 |
| 1728405000 | 166.5 | -0.5 | -0.30 | 167 | 167 | 166.5 | 31752 |
| 1728318600 | 167 | -2 | -1.18 | 169 | 169 | 167 | 17402 |
| 1728059400 | 169 | 1 | 0.60 | 168 | 169.5 | 168 | 11946 |
| 1727973000 | 168 | 0 | 0.00 | 168 | 168 | 168 | 13594 |
| 1727886600 | 168 | 0 | 0.00 | 168 | 168 | 168 | 21045 |
| 1727800200 | 168 | -1 | -0.59 | 169 | 169 | 168 | 10257 |
| 1727713800 | 169 | -0.5 | -0.29 | 169.5 | 169.5 | 169 | 8291 |
| 1727454600 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 17602 |
| 1727368200 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 10768 |
| 1727281800 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 7589 |
| 1727195400 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169.5 | 10903 |
| 1727109000 | 169.5 | 1.5 | 0.89 | 168 | 169.5 | 168 | 5988 |
| 1726849800 | 168 | -2 | -1.18 | 170 | 170 | 168 | 13288 |
| 1726763400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 766 |
| 1726677000 | 170 | 0 | 0.00 | 170 | 170 | 169 | 14729 |
| 1726590600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 30037 |
| 1726504200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 13043 |
| 1726245000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 21271 |
| 1726158600 | 170 | 0.5 | 0.29 | 170 | 170 | 170 | 3034 |
| 1726072200 | 169.5 | 0 | 0.00 | 169.5 | 169.5 | 169 | 21485 |
| 1725985800 | 169.5 | -1.5 | -0.88 | 171 | 171 | 169.5 | 19022 |
| 1725899400 | 171 | 1 | 0.59 | 171 | 171 | 171 | 23512 |
| 1725640200 | 170 | -2 | -1.16 | 172 | 172 | 170 | 1672 |
| 1725553800 | 172 | 0.5 | 0.29 | 171.5 | 173 | 171.5 | 14781 |
| 1725467400 | 171.5 | -0.5 | -0.29 | 172 | 172 | 170.5 | 13631 |
| 1725381000 | 172 | 0 | 0.00 | 172 | 172 | 172 | 12416 |
| 1725294600 | 172 | 1 | 0.58 | 171.5 | 172 | 171.5 | 21597 |
| 1725035400 | 171 | 2 | 1.18 | 169 | 172 | 169 | 13859 |
| 1724949000 | 169 | 0 | 0.00 | 169 | 172 | 169 | 3661 |
| 1724862600 | 169 | 0 | 0.00 | 169 | 172 | 169 | 11784 |
| 1724776200 | 169 | 0 | 0.00 | 169 | 171 | 169 | 26173 |
| 1724430600 | 169 | 0 | 0.00 | 169 | 169 | 167.5 | 26854 |
| 1724344200 | 169 | 0 | 0.00 | 169 | 170.5 | 169 | 27264 |
| 1724257800 | 169 | 1 | 0.60 | 168 | 170 | 168 | 25769 |
| 1724171400 | 168 | 0 | 0.00 | 168 | 170 | 168 | 9995 |
| 1724085000 | 168 | 0 | 0.00 | 168 | 170 | 168 | 5511 |
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
