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 | -1.72 | -1.52753108348 | 112.6 | 116.55 | 110.53 | 29470887 | 114.0346708 | CS |
| 4 | -13.67 | -10.9755118426 | 124.55 | 125.25 | 106.5 | 42410723 | 114.01500036 | CS |
| 12 | -25.36 | -18.6142102173 | 136.24 | 144.12 | 106.5 | 39640972 | 121.2986482 | CS |
| 26 | -45.24 | -28.9777094543 | 156.12 | 174.05 | 106.5 | 37004930 | 137.62021082 | CS |
| 52 | -51.86 | -31.8667813691 | 162.74 | 227.3 | 106.5 | 47573161 | 155.34682768 | CS |
| 156 | -4.39 | -3.80844972673 | 115.27 | 227.3 | 54.58 | 66160952 | 113.15679013 | CS |
| 260 | 54.17 | 95.5210721213 | 56.71 | 227.3 | 36.75 | 63184509 | 103.67164676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 110.84 | -3.33 | -2.92 | 114.86 | 115.75 | 110.43 | 41328602 |
| 1740094500 | 114.17 | -0.52 | -0.45 | 114.95 | 116.55 | 113.105 | 27185366 |
| 1740008100 | 114.69 | 0.41 | 0.36 | 114.245 | 116.11 | 113.14 | 30080930 |
| 1739921700 | 114.28 | 1.18 | 1.04 | 114.05 | 115.2994 | 113.47 | 28190923 |
| 1739576100 | 113.1 | 1.29 | 1.15 | 112.6 | 114.63 | 111.7 | 32426328 |
| 1739489700 | 111.81 | 0.09 | 0.08 | 112 | 114.56 | 110.475 | 40823170 |
| 1739403300 | 111.72 | 0.62 | 0.56 | 109.52 | 111.8356 | 109.0649 | 25237360 |
| 1739316900 | 111.1 | 0.62 | 0.56 | 108.98 | 113.07 | 108.94 | 34989682 |
| 1739230500 | 110.48 | 2.92 | 2.71 | 108.4 | 111.4 | 108.15 | 34910920 |
| 1738971300 | 107.56 | -2.6 | -2.36 | 109.05 | 109.92 | 106.79 | 45983383 |
| 1738884900 | 110.16 | -1.85 | -1.65 | 110.93 | 112.56 | 109.02 | 50454598 |
| 1738798500 | 112.01 | -7.49 | -6.27 | 107.61 | 112.09 | 106.5 | 110434995 |
| 1738712100 | 119.5 | 5.23 | 4.58 | 115.5 | 119.85 | 114.79 | 68463626 |
| 1738625700 | 114.27 | -1.68 | -1.45 | 113.99 | 115.16 | 112.9815 | 34407490 |
| 1738366500 | 115.95 | -2.91 | -2.45 | 119.15 | 119.565 | 115.33 | 40227353 |
| 1738280100 | 118.86 | 1.51 | 1.29 | 118.47 | 120.44 | 117.09 | 29219478 |
| 1738193700 | 117.35 | 3.18 | 2.79 | 115.8 | 118.52 | 114.96 | 41514950 |
| 1738107300 | 114.17 | -0.84 | -0.73 | 115.175 | 116.13 | 113 | 40539592 |
| 1738020900 | 115.01 | -7.83 | -6.37 | 117.8 | 118.08 | 112.8 | 59415071 |
| 1737761700 | 122.84 | -0.91 | -0.74 | 124.55 | 125.25 | 122.23 | 31298524 |
| 1737675300 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1737588900 | 123.75 | 1.47 | 1.20 | 123.19 | 125.65 | 121.912 | 32825758 |
| 1737502500 | 122.28 | 0.82 | 0.68 | 122.4 | 123.75 | 121.1201 | 31140404 |
| 1737156900 | 121.46 | 3.02 | 2.55 | 120.77 | 122.74 | 120.55 | 35646304 |
| 1737070500 | 118.44 | -1.52 | -1.27 | 120.3 | 121.09 | 118.25 | 29351538 |
| 1736984100 | 119.96 | 3.87 | 3.33 | 117.63 | 120.42 | 117.5 | 38110980 |
| 1736897700 | 116.09 | -1.23 | -1.05 | 118.08 | 118.66 | 114.5 | 36910530 |
| 1736811300 | 117.32 | 1.28 | 1.10 | 115.28 | 117.48 | 114.41 | 37502556 |
| 1736552100 | 116.04 | -5.8 | -4.76 | 118.18 | 118.57 | 114.4774 | 59281253 |
| 1736379300 | 121.84 | -5.49 | -4.31 | 124.51 | 125.2686 | 120.1287 | 46627719 |
| 1736292900 | 127.33 | -2.22 | -1.71 | 130.49 | 131.71 | 126.86 | 39141246 |
| 1736206500 | 129.55 | 4.18 | 3.33 | 129.02 | 130.72999 | 127.36 | 47695625 |
| 1735947300 | 125.37 | 4.74 | 3.93 | 121.65 | 125.56 | 121.42 | 36703248 |
| 1735860900 | 120.63 | -0.16 | -0.13 | 122.275 | 123.14 | 119.44 | 34999997 |
| 1735688100 | 120.79 | -1.65 | -1.35 | 123.1 | 123.5496 | 120.138 | 30145799 |
| 1735601700 | 122.44 | -2.75 | -2.20 | 123.562 | 124.07 | 122.35 | 30644699 |
| 1735342500 | 125.19 | 0.13 | 0.10 | 124.37 | 126.18 | 122.2606 | 32875065 |
| 1735256100 | 125.06 | -1.23 | -0.97 | 125.6 | 127.2999 | 125.06 | 25045422 |
| 1735077840 | 126.29 | 1.69 | 1.36 | 127.47 | 127.4887 | 124.67 | 24832289 |
| 1734996900 | 124.6 | 5.39 | 4.52 | 120.79 | 126.3387 | 120.47 | 47688893 |
| 1734737700 | 119.21 | 0.33 | 0.28 | 118 | 121.86 | 117.9 | 53387715 |
| 1734651300 | 118.88 | -2.53 | -2.08 | 122.12 | 123.38 | 118.45 | 45660394 |
| 1734564900 | 121.41 | -3.61 | -2.89 | 125.43 | 127.75 | 120.43 | 49755059 |
| 1734478500 | 125.02 | -1.67 | -1.32 | 124.55 | 127.0635 | 123.1676 | 43177334 |
| 1734392100 | 126.69 | -0.22 | -0.17 | 126.01 | 127.74 | 123.15 | 42005422 |
| 1734132900 | 126.91 | -3.69 | -2.83 | 131.29 | 131.3 | 124.77 | 67426136 |
| 1734046500 | 130.6 | 0.45 | 0.35 | 130.12 | 132.31299 | 129.1145 | 34052861 |
| 1733960100 | 130.15 | 2.41 | 1.89 | 128.71 | 131.21 | 126.2201 | 45501584 |
| 1733873700 | 127.74 | -3.13 | -2.39 | 131.56 | 131.447 | 127.07 | 38840704 |
| 1733787300 | 130.87 | -7.72 | -5.57 | 135.71 | 135.68 | 130.02 | 56939747 |
| 1733528100 | 138.59 | -2.77 | -1.96 | 141.5 | 142.761 | 137.4 | 33498518 |
| 1733441700 | 141.36 | -2.63 | -1.83 | 143.81 | 143.94 | 140.38 | 29819300 |
| 1733355300 | 143.99 | 2.01 | 1.42 | 143 | 144.12 | 141.18 | 25846080 |
| 1733268900 | 141.97999 | -0.08 | -0.06 | 142.5 | 143.4495 | 141.08009 | 22608827 |
| 1733182500 | 142.06 | 4.88 | 3.56 | 137.84 | 142.82 | 137.8 | 33032727 |
| 1732917840 | 137.175 | 0.94 | 0.69 | 136.24 | 138.5876 | 135.78 | 16087038 |
| 1732750500 | 136.24 | -1.48 | -1.07 | 137.19999 | 137.94 | 132.96 | 30116560 |
| 1732664100 | 137.72 | -3.41 | -2.42 | 142.5 | 142.78 | 136.62 | 32024455 |
| 1732577700 | 141.13 | 2.78 | 2.01 | 140.49 | 142.345 | 139.05 | 30401739 |
| 1732318500 | 138.35 | 0.86 | 0.63 | 137.35 | 139.1172 | 137.04 | 21748751 |
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
