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 | 9.4 | 4.39416604338 | 213.92 | 225.005 | 211.47 | 49046923 | 219.11336243 | CS |
| 4 | -16.34 | -6.81799215555 | 239.66 | 244.0272 | 208.42 | 52211587 | 224.00872519 | CS |
| 12 | -25.67 | -10.30965099 | 248.99 | 250 | 208.42 | 51928277 | 231.51399803 | CS |
| 26 | -5.14 | -2.24984680032 | 228.46 | 260.1 | 208.42 | 47090358 | 233.7544214 | CS |
| 52 | 52.91 | 31.0486473798 | 170.41 | 260.1 | 164.075 | 54201746 | 216.67716761 | CS |
| 156 | 51.15 | 29.7090085381 | 172.17 | 260.1 | 124.17 | 64605895 | 177.30593734 | CS |
| 260 | 160.1325 | 253.424332344 | 63.1875 | 260.1 | 59.227525 | 73547356 | 156.32741823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 221.53 | -2.22 | -0.99 | 223.49 | 225.005 | 220.47 | 34477547 |
| 1742942100 | 223.75 | 3.02 | 1.37 | 220.83 | 224.1 | 220.08 | 34472764 |
| 1742855700 | 220.73 | 2.46 | 1.13 | 221 | 221.48 | 218.58 | 44318519 |
| 1742596500 | 218.27 | 4.17 | 1.95 | 211.56 | 218.84 | 211.47 | 83162562 |
| 1742510100 | 214.1 | -1.14 | -0.53 | 213.92 | 217.4899 | 212.22 | 48803224 |
| 1742423700 | 215.24 | 2.55 | 1.20 | 214.22 | 218.76 | 213.75 | 54344124 |
| 1742337300 | 212.69 | -1.31 | -0.61 | 214.13 | 215.15 | 211.49 | 41716200 |
| 1742250900 | 214 | 0.51 | 0.24 | 213.37 | 215.22 | 209.97 | 47216077 |
| 1741991700 | 213.49 | 3.81 | 1.82 | 211.25 | 213.95 | 209.58 | 59636848 |
| 1741905300 | 209.68 | -7.3 | -3.36 | 215.95 | 216.8394 | 208.42 | 61483013 |
| 1741818900 | 216.98 | -3.86 | -1.75 | 220.14 | 221.75 | 214.91 | 58704100 |
| 1741732500 | 220.84 | -6.64 | -2.92 | 223.805 | 225.8399 | 217.45 | 74244500 |
| 1741646100 | 227.48 | -11.59 | -4.85 | 235.59 | 235.6 | 224.22 | 70817367 |
| 1741390500 | 239.07 | 3.74 | 1.59 | 235.03 | 241.295 | 234.89 | 44810416 |
| 1741304100 | 235.33 | -0.41 | -0.17 | 234.435 | 237.86 | 233.1581 | 44453526 |
| 1741217700 | 235.74 | -0.19 | -0.08 | 235.42 | 236.55 | 229.23 | 46211513 |
| 1741131300 | 235.93 | -2.1 | -0.88 | 237.705 | 240.07 | 234.68 | 52254299 |
| 1741044900 | 238.03 | -3.81 | -1.58 | 241.79 | 244.0272 | 236.112 | 46315966 |
| 1740785700 | 241.84 | 4.54 | 1.91 | 236.95 | 241.995 | 234.764 | 55731903 |
| 1740699300 | 237.3 | -3.06 | -1.27 | 239.66 | 242.46 | 237.06 | 41057277 |
| 1740612900 | 240.36 | -6.68 | -2.70 | 244.33 | 244.7691 | 239.13 | 44002308 |
| 1740526500 | 247.04 | -0.06 | -0.02 | 248 | 250 | 244.91 | 46635188 |
| 1740440100 | 247.1 | 1.55 | 0.63 | 244.925 | 248.86 | 244.808 | 50105492 |
| 1740180900 | 245.55 | -0.28 | -0.11 | 245.95 | 248.69 | 245.22 | 53130525 |
| 1740094500 | 245.83 | 0.96 | 0.39 | 244.94 | 246.7 | 244.29 | 30664891 |
| 1740008100 | 244.87 | 0.4 | 0.16 | 244.66 | 246.01 | 243.1604 | 32186698 |
| 1739921700 | 244.47 | -0.13 | -0.05 | 244.15 | 245.18 | 241.84 | 43848996 |
| 1739576100 | 244.6 | 3.07 | 1.27 | 241.25 | 245.55 | 241 | 39526808 |
| 1739489700 | 241.53 | 4.66 | 1.97 | 236.98 | 242.3399 | 235.57 | 53552295 |
| 1739403300 | 236.87 | 4.25 | 1.83 | 231.2 | 236.96 | 230.68 | 43961585 |
| 1739316900 | 232.62 | 4.97 | 2.18 | 228.2 | 235.23 | 228.13 | 53687044 |
| 1739230500 | 227.65 | 0.02 | 0.01 | 229.57 | 230.585 | 227.2 | 33048948 |
| 1738971300 | 227.63 | -5.59 | -2.40 | 232.6 | 234 | 227.26 | 37360086 |
| 1738884900 | 233.22 | 0.75 | 0.32 | 231.41 | 233.8 | 230.43 | 29865432 |
| 1738798500 | 232.47 | -0.33 | -0.14 | 228.53 | 232.67 | 228.27 | 39624741 |
| 1738712100 | 232.8 | 4.79 | 2.10 | 227.25 | 233.12 | 226.65 | 43712849 |
| 1738625700 | 228.01 | -7.99 | -3.39 | 230 | 231.83 | 225.71 | 63997408 |
| 1738366500 | 236 | -1.59 | -0.67 | 247.19 | 247.19 | 233.45 | 101156093 |
| 1738280100 | 237.59 | -1.77 | -0.74 | 238.77 | 240.79 | 237.21 | 55151082 |
| 1738193700 | 239.36 | 1.1 | 0.46 | 234.12 | 239.855 | 234.01 | 45902111 |
| 1738107300 | 238.26 | 8.4 | 3.65 | 230.85 | 240.17 | 230.97 | 75145567 |
| 1738020900 | 229.86 | 7.08 | 3.18 | 223.93 | 232.15 | 223.93 | 93760273 |
| 1737761700 | 222.78 | -1.05 | -0.47 | 224.86 | 225.52 | 221.41 | 53888124 |
| 1737675300 | 223.83 | 0 | 0.00 | 223.83 | 223.83 | 223.83 | 0 |
| 1737588900 | 223.83 | 1.19 | 0.53 | 219.79 | 223.9501 | 219.82 | 60012356 |
| 1737502500 | 222.64 | -7.34 | -3.19 | 223.55 | 223.88 | 219.38 | 95100521 |
| 1737156900 | 229.98 | 1.72 | 0.75 | 232.115 | 232.29 | 228.48 | 68182337 |
| 1737070500 | 228.26 | -9.61 | -4.04 | 237.35 | 238.01 | 228.03 | 71629958 |
| 1736984100 | 237.87 | 4.59 | 1.97 | 234.635 | 238.96 | 234.43 | 39800783 |
| 1736897700 | 233.28 | -1.12 | -0.48 | 234.75 | 236.12 | 232.472 | 39391534 |
| 1736811300 | 234.4 | -2.45 | -1.03 | 233.53 | 234.67 | 229.72 | 49542579 |
| 1736552100 | 236.85 | -5.85 | -2.41 | 240.01 | 240.15 | 233 | 59829871 |
| 1736379300 | 242.7 | 0.49 | 0.20 | 242 | 243.7123 | 240.05 | 37956670 |
| 1736292900 | 242.21 | -2.79 | -1.14 | 242.98 | 245.55 | 241.35 | 39788283 |
| 1736206500 | 245 | 1.64 | 0.67 | 244.31 | 247.33 | 243.2 | 44039850 |
| 1735947300 | 243.36 | -0.49 | -0.20 | 243.36 | 244.18 | 241.89 | 38899095 |
| 1735860900 | 243.85 | -6.57 | -2.62 | 248.99 | 249.1 | 241.8201 | 55663364 |
| 1735688100 | 250.42 | -1.78 | -0.71 | 252.44 | 253.28 | 249.43 | 39471879 |
| 1735601700 | 252.2 | -3.39 | -1.33 | 252.23 | 253.5 | 250.75 | 35112408 |
| 1735342500 | 255.59 | -3.43 | -1.32 | 257.83 | 258.27 | 253.06 | 41594381 |
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
