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 | -1.36 | -0.825392972022 | 164.77 | 168.84 | 162.8074 | 3463419 | 167.48512209 | CS |
| 4 | -11.31 | -6.47321428571 | 174.72 | 185.7 | 158.958 | 6962157 | 170.31327982 | CS |
| 12 | -35.97 | -18.0409268733 | 199.38 | 215.7 | 158.958 | 6689464 | 178.99933384 | CS |
| 26 | -73.45 | -31.0098792536 | 236.86 | 255.89 | 158.958 | 6637686 | 191.1444051 | CS |
| 52 | 3.68 | 2.30388781068 | 159.73 | 255.89 | 148.05 | 6219937 | 194.03574409 | CS |
| 156 | 2.51 | 1.55997513984 | 160.9 | 255.89 | 71.12 | 6702129 | 142.29747631 | CS |
| 260 | 102.06 | 166.356968215 | 61.35 | 255.89 | 36.56 | 7274456 | 120.78081865 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 163.63999 | -3.19 | -1.91 | 164.29 | 164.97 | 162 | 4760584 |
| 1735342500 | 166.83 | -0.72 | -0.43 | 166.15 | 167.19999 | 164.63 | 3598745 |
| 1735256100 | 167.55 | -0.82 | -0.49 | 167.29 | 168.84 | 166.75 | 2794094 |
| 1735077840 | 168.37 | 0.91 | 0.54 | 167.43 | 168.72 | 166.9 | 2597554 |
| 1734996900 | 167.46 | 3.87 | 2.37 | 164.77 | 167.69 | 164.165 | 4863281 |
| 1734737700 | 163.59 | 2.15 | 1.33 | 159.97999 | 164.72999 | 158.958 | 15302711 |
| 1734651300 | 161.44 | -4.01 | -2.42 | 163 | 165.24 | 161.03 | 9247190 |
| 1734564900 | 165.44999 | -4.89 | -2.87 | 170.74 | 174.43 | 164.55 | 8981227 |
| 1734478500 | 170.34 | 0.93 | 0.55 | 169.34 | 170.75 | 168.37 | 6816903 |
| 1734392100 | 169.41 | 0.06 | 0.04 | 170.1 | 171.74 | 168.85 | 6751913 |
| 1734132900 | 169.35 | 0.27 | 0.16 | 168.98 | 171.53 | 167.77 | 7050739 |
| 1734046500 | 169.08 | -2.05 | -1.20 | 169.56 | 170.11 | 166.81 | 6102247 |
| 1733960100 | 171.13 | 2.96 | 1.76 | 169.73 | 173.2 | 169.485 | 6694464 |
| 1733873700 | 168.17 | -3.69 | -2.15 | 173.72 | 173.88 | 167.47 | 8236193 |
| 1733787300 | 171.86 | -1.16 | -0.67 | 171.97 | 174.5 | 170.21 | 7647374 |
| 1733528100 | 173.02 | 0.99 | 0.58 | 172.27 | 173.32 | 171.35 | 6057417 |
| 1733441700 | 172.03 | -9.13 | -5.04 | 176.54 | 179.42 | 170.55 | 8700883 |
| 1733355300 | 181.16 | -2 | -1.09 | 185.34 | 185.7 | 180.45 | 5800970 |
| 1733268900 | 183.16 | -0.11 | -0.06 | 181.21 | 183.26 | 180.8 | 5938003 |
| 1733182500 | 183.265 | 8.55 | 4.90 | 174.72 | 184.27 | 174.71 | 9099083 |
| 1732917840 | 174.71 | 3.39 | 1.98 | 176.38 | 178.29 | 174.365 | 5944391 |
| 1732750500 | 171.32 | -1.88 | -1.09 | 173.2 | 173.34 | 168.7604 | 4345650 |
| 1732664100 | 173.2 | -1.35 | -0.77 | 175.34 | 175.485 | 170.94 | 6516185 |
| 1732577700 | 174.55 | -0.33 | -0.19 | 176.71 | 177.19 | 171.9326 | 8879108 |
| 1732318500 | 174.88 | -0.87 | -0.50 | 175.27 | 176.08 | 173.38 | 4257828 |
| 1732232100 | 175.75 | 5.26 | 3.09 | 171.22 | 177.07 | 171.0501 | 8914525 |
| 1732145700 | 170.49 | 1.18 | 0.70 | 169.31 | 170.525 | 167.06 | 6190343 |
| 1732059300 | 169.31 | -1.42 | -0.83 | 168.34 | 169.96 | 167.49 | 8647820 |
| 1731972900 | 170.73 | 1.85 | 1.10 | 168.93 | 171.67 | 166.8501 | 8326616 |
| 1731713700 | 168.88 | -17.12 | -9.20 | 168.42 | 174.07 | 167.33 | 16256203 |
| 1731627300 | 186 | 3.21 | 1.76 | 186.775 | 187.615 | 185.09 | 11663812 |
| 1731540900 | 182.79 | -3.82 | -2.05 | 184.34 | 185.47 | 182.52 | 8631046 |
| 1731454500 | 186.61 | -1.95 | -1.03 | 188.96 | 189.75 | 184.4704 | 5475660 |
| 1731368100 | 188.56 | -3.47 | -1.81 | 192 | 193.2 | 186.46 | 5474627 |
| 1731108900 | 192.03 | -2.06 | -1.06 | 192.29 | 194.1 | 191.265 | 4870858 |
| 1731022500 | 194.09 | 6.57 | 3.50 | 190.96 | 194.33 | 190.96 | 5263481 |
| 1730936100 | 187.52 | 1.04 | 0.56 | 189.53 | 189.53 | 184.75 | 6250054 |
| 1730849700 | 186.48 | 4.66 | 2.56 | 183.3 | 186.75 | 183.1 | 4049185 |
| 1730763300 | 181.82 | -1.56 | -0.85 | 183.2 | 183.86 | 180.46 | 3857067 |
| 1730500500 | 183.38 | 1.8 | 0.99 | 181.83 | 185.47 | 181.22 | 6321856 |
| 1730414100 | 181.58 | -3.72 | -2.01 | 185.22 | 185.22 | 179.28 | 7274647 |
| 1730327700 | 185.3 | -4.82 | -2.54 | 186.32 | 188.19 | 184.7 | 5842193 |
| 1730241300 | 190.12 | 4.78 | 2.58 | 185.34 | 191.53 | 184.651 | 5999762 |
| 1730154900 | 185.34 | -1.18 | -0.63 | 186.52 | 187.64 | 184.41 | 4098160 |
| 1729895700 | 186.52 | 2.77 | 1.51 | 186.85 | 189.1999 | 186.17 | 4792541 |
| 1729809300 | 183.75 | 1.05 | 0.57 | 186.88 | 187.8 | 183.23 | 6119974 |
| 1729722900 | 182.7 | -0.3 | -0.16 | 181.95 | 183.74 | 179.79 | 6005754 |
| 1729636500 | 183 | -1.46 | -0.79 | 184.6 | 185.28 | 182.57 | 6748922 |
| 1729550100 | 184.46 | -1.9 | -1.02 | 185.96 | 186.71 | 184.1 | 4916923 |
| 1729290900 | 186.36 | 3.12 | 1.70 | 186.28 | 186.79 | 184.64 | 5680169 |
| 1729204500 | 183.24 | -1.35 | -0.73 | 190.1 | 190.8 | 183.01 | 9724225 |
| 1729118100 | 184.59 | -6.43 | -3.37 | 193.24 | 193.24 | 183.9 | 10964984 |
| 1729031700 | 191.02 | -22.87 | -10.69 | 213.68 | 215.7 | 189.565 | 16740723 |
| 1728945300 | 213.89 | 8.83 | 4.31 | 207.15 | 214.25 | 206.96 | 5238143 |
| 1728686100 | 205.06 | 1.1 | 0.54 | 202.68 | 207.2299 | 202.14 | 2603477 |
| 1728599700 | 203.96 | -1.1 | -0.54 | 201.02 | 204.25 | 199.95 | 3795506 |
| 1728513300 | 205.06 | 4.18 | 2.08 | 201.4 | 205.59 | 200.63 | 4139393 |
| 1728426900 | 200.88 | 0.75 | 0.37 | 200.13 | 202.5475 | 198.67 | 3615802 |
| 1728340500 | 200.13 | -1.84 | -0.91 | 199.38 | 201.59 | 198.229 | 3701923 |
| 1728081300 | 201.97 | 2.38 | 1.19 | 204.81 | 204.92 | 199.505 | 4130775 |
| 1727994900 | 199.59 | -1.56 | -0.78 | 197.66 | 203.125 | 197.66 | 3811551 |
| 1727908500 | 201.15 | 3.95 | 2.00 | 197.83 | 204.51 | 196.74 | 5533466 |
| 1727822100 | 197.2 | -4.85 | -2.40 | 203.41 | 204.06 | 193.64 | 6928486 |
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
