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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 171.505 | -2.63 | -1.51 | 171.38 | 172.385 | 170.525 | 34541 |
| 1740677400 | 174.13 | -1.1 | -0.63 | 174.71 | 175.51 | 172.8 | 55001 |
| 1740591000 | 175.23 | 2.46 | 1.42 | 174.56 | 175.44 | 174.05 | 14566 |
| 1740504600 | 172.77 | -2.95 | -1.68 | 174.32 | 175.105 | 172.67 | 42808 |
| 1740418200 | 175.72 | -2.24 | -1.26 | 176.5 | 176.87 | 174.51 | 35512 |
| 1740159000 | 177.96 | -0.2 | -0.11 | 178.51 | 179.19 | 177.42 | 16365 |
| 1740072600 | 178.16 | -1.07 | -0.60 | 179.14 | 179.53 | 177.88 | 22806 |
| 1739986200 | 179.23 | 0.23 | 0.13 | 179.48 | 179.595 | 178.76 | 15196 |
| 1739899800 | 179 | -0.3 | -0.17 | 179.55 | 179.68 | 178.7 | 10961 |
| 1739813400 | 179.3 | 0.39 | 0.22 | 179.14 | 179.385 | 179 | 17496 |
| 1739554200 | 178.91 | 0.82 | 0.46 | 179.17 | 179.21 | 178.495 | 11321 |
| 1739467800 | 178.09 | 1.82 | 1.03 | 177.26 | 178.265 | 176.51 | 15169 |
| 1739381400 | 176.27 | -1.11 | -0.63 | 177.41 | 184.61 | 174.67 | 16186 |
| 1739295000 | 177.38 | 0.09 | 0.05 | 176.87 | 177.545 | 176.57 | 14409 |
| 1739208600 | 177.29 | 0.37 | 0.21 | 176.77 | 177.635 | 176.765 | 20417 |
| 1738949400 | 176.92 | -0.76 | -0.43 | 177.88 | 178.44 | 176.29 | 130003 |
| 1738863000 | 177.68 | 1.18 | 0.67 | 177.51 | 177.905 | 177.13 | 16160 |
| 1738776600 | 176.5 | -0.12 | -0.07 | 175.78 | 176.655 | 175.345 | 8675 |
| 1738690200 | 176.62 | 1.05 | 0.60 | 175.25 | 176.65 | 174.53 | 14782 |
| 1738603800 | 175.57 | -3.22 | -1.80 | 173.56 | 175.81 | 173.215 | 32427 |
| 1738344600 | 178.79 | 1.76 | 0.99 | 178.22 | 179.03 | 178.08 | 7949 |
| 1738258200 | 177.03 | 0.35 | 0.20 | 177.24 | 177.86 | 176.315 | 21574 |
| 1738171800 | 176.675 | 0.24 | 0.13 | 177.61 | 177.655 | 176.575 | 14197 |
| 1738085400 | 176.44 | 1.47 | 0.84 | 175.87 | 177.035 | 175.125 | 49784 |
| 1737999000 | 174.97 | -3.97 | -2.22 | 175.37 | 175.895 | 172.735 | 54619 |
| 1737739800 | 178.94 | 0.71 | 0.40 | 178.65 | 179.295 | 178.415 | 22213 |
| 1737653400 | 178.23 | 0.09 | 0.05 | 177.62 | 178.235 | 177.27 | 12665 |
| 1737567000 | 178.14 | 1.91 | 1.09 | 177.34 | 178.14 | 177.21 | 20020 |
| 1737480600 | 176.225 | 0.19 | 0.11 | 175.62 | 176.59 | 175.41 | 35210 |
| 1737394200 | 176.04 | 0.54 | 0.31 | 175.44 | 176.635 | 174.635 | 14425 |
| 1737135000 | 175.5 | 1.49 | 0.86 | 173.89 | 175.665 | 173.72 | 29652 |
| 1737048600 | 174.01 | 1.01 | 0.58 | 174.59 | 175.43 | 172.7 | 19240 |
| 1736962200 | 173 | 2.82 | 1.66 | 170.63 | 174.165 | 170.195 | 8544 |
| 1736875800 | 170.175 | 1.04 | 0.61 | 170.97 | 172.11 | 170.005 | 8302 |
| 1736789400 | 169.14 | -0.68 | -0.40 | 169.35 | 169.665 | 168.06 | 14144 |
| 1736530200 | 169.82 | -2.52 | -1.46 | 172.24 | 172.755 | 169.555 | 21300 |
| 1736443800 | 172.34 | -0.07 | -0.04 | 172.02 | 172.73 | 171.74 | 2185 |
| 1736357400 | 172.41 | -1.06 | -0.61 | 172.7 | 173.14 | 171.6 | 26861 |
| 1736271000 | 173.47 | -2.23 | -1.27 | 174.32 | 175.67 | 172.885 | 23733 |
| 1736184600 | 175.7 | 2.8 | 1.62 | 173.7 | 175.75 | 173.675 | 29119 |
| 1735925400 | 172.9 | 0.76 | 0.44 | 171.8 | 172.9 | 171.45 | 24614 |
| 1735839000 | 172.14 | -0.85 | -0.49 | 172.35 | 173.445 | 171.355 | 18024 |
| 1735666200 | 172.99 | 0.67 | 0.39 | 172.15 | 173.075 | 172 | 4036 |
| 1735579800 | 172.32 | -1.65 | -0.95 | 173.59 | 173.935 | 171.105 | 12907 |
| 1735320600 | 173.97 | -0.42 | -0.24 | 175.54 | 175.735 | 173.435 | 4464 |
| 1735061400 | 174.385 | 1.35 | 0.78 | 174.33 | 174.505 | 174.115 | 12342 |
| 1734975000 | 173.04 | -0.53 | -0.31 | 173.77 | 174 | 172.09 | 27412 |
| 1734715800 | 173.57 | 1.17 | 0.68 | 170.73 | 173.57 | 169.09 | 50980 |
| 1734629400 | 172.4 | -4.57 | -2.58 | 171.9 | 173.295 | 171.61 | 84081 |
| 1734543000 | 176.965 | 0.13 | 0.07 | 176.88 | 177.195 | 175.875 | 19844 |
| 1734456600 | 176.84 | -0.55 | -0.31 | 176.96 | 177.175 | 175.965 | 23715 |
| 1734370200 | 177.39 | 0.7 | 0.40 | 176.79 | 177.81 | 176.645 | 11693 |
| 1734111000 | 176.69 | -0.77 | -0.43 | 177.03 | 177.85 | 176.23 | 14166 |
| 1734024600 | 177.46 | -0.1 | -0.06 | 177.48 | 178.015 | 176.77 | 48837 |
| 1733938200 | 177.56 | 0.84 | 0.48 | 176.24 | 177.635 | 176.04 | 17995 |
| 1733851800 | 176.72 | -0.45 | -0.25 | 176.74 | 177.165 | 176.405 | 66063 |
| 1733765400 | 177.17 | -0.82 | -0.46 | 178.12 | 178.46 | 176.735 | 87457 |
| 1733506200 | 177.99 | 0.08 | 0.04 | 177.44 | 178.22 | 176.895 | 7528 |
| 1733419800 | 177.91 | 0.45 | 0.25 | 177.78 | 178.04 | 177.22 | 245652 |
| 1733333400 | 177.46 | 1.12 | 0.64 | 176.88 | 177.84 | 176.535 | 25781 |
| 1733247000 | 176.34 | -0.05 | -0.03 | 176.44 | 177.005 | 175.665 | 231498 |
| 1733160600 | 176.39 | 0.32 | 0.18 | 175.8 | 176.995 | 175.645 | 11460 |
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
