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 | -11.19 | -8.52311676441 | 131.29 | 131.3 | 118.45 | 48804598 | 123.95931386 | CS |
| 4 | -17.25 | -12.5591554423 | 137.35 | 144.12 | 118.45 | 36067415 | 131.74053028 | CS |
| 12 | -47.38 | -28.2899450681 | 167.48 | 174.05 | 118.45 | 35253258 | 146.63721208 | CS |
| 26 | -35.71 | -22.9189397343 | 155.81 | 187.279 | 118.45 | 41903804 | 150.27499152 | CS |
| 52 | -18.9 | -13.5971223022 | 139 | 227.3 | 118.45 | 53125577 | 161.54551204 | CS |
| 156 | -15.87 | -11.6716922851 | 135.97 | 227.3 | 54.58 | 68615780 | 113.80205164 | CS |
| 260 | 76.66 | 176.473296501 | 43.44 | 227.3 | 36.75 | 63483789 | 101.83516013 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732232100 | 137.49 | -0.11 | -0.08 | 138.87 | 140.2799 | 134.93 | 28707541 |
| 1732145700 | 137.6 | -1.79 | -1.28 | 138.72999 | 138.9899 | 135.47999 | 28714279 |
| 1732059300 | 139.38999 | 0.46 | 0.33 | 137.41 | 139.75 | 137.13999 | 23072004 |
| 1731972900 | 138.93 | 4.03 | 2.99 | 138.31 | 140.9 | 137.21 | 38719024 |
| 1731713700 | 134.9 | -3.94 | -2.84 | 136.57499 | 137.35 | 133.6826 | 44087537 |
| 1731627300 | 138.84 | -0.46 | -0.33 | 140.34 | 141.4 | 138.56 | 31607806 |
| 1731540900 | 139.3 | -4.33 | -3.01 | 142.86 | 144.49 | 139.07 | 35057328 |
| 1731454500 | 143.63 | -3.72 | -2.52 | 147 | 147.44999 | 141.55009 | 33997705 |
| 1731368100 | 147.35 | -0.6 | -0.41 | 147.38 | 148.57 | 144.91 | 29814189 |
| 1731108900 | 147.94999 | -1.87 | -1.25 | 149.38999 | 150.71 | 147.525 | 27722983 |
| 1731022500 | 149.82 | 4.72 | 3.25 | 146.68 | 150.12 | 145.66 | 30220174 |
| 1730936100 | 145.1 | 3.44 | 2.43 | 144.94999 | 145.625 | 141.52 | 31586965 |
| 1730849700 | 141.66 | 0.95 | 0.68 | 141.94 | 143.08 | 140.8 | 26997909 |
| 1730763300 | 140.71 | -1.15 | -0.81 | 141.69999 | 143.63999 | 139.72 | 29047256 |
| 1730500500 | 141.86 | -2.21 | -1.53 | 144.44 | 144.4984 | 141.32 | 39298135 |
| 1730414100 | 144.07 | -4.53 | -3.05 | 147.8 | 148.665 | 143.33 | 44172147 |
| 1730327700 | 148.6 | -17.65 | -10.62 | 153.01 | 153.12 | 148.1 | 87399488 |
| 1730241300 | 166.25 | 6.33 | 3.96 | 161.1 | 167.50989 | 158.94 | 70852282 |
| 1730154900 | 159.91999 | 3.69 | 2.36 | 158.5 | 160.28 | 157.04499 | 35800922 |
| 1729895700 | 156.22999 | 2.79 | 1.82 | 155.32 | 158.9 | 155.085 | 29675517 |
| 1729809300 | 153.44 | 0.53 | 0.35 | 154.74 | 155.19 | 152.35 | 22834124 |
| 1729722900 | 152.91 | -1.18 | -0.77 | 153 | 153.445 | 150.52 | 26023296 |
| 1729636500 | 154.09 | -3.81 | -2.41 | 156.6 | 156.72989 | 151.9101 | 34937883 |
| 1729550100 | 157.9 | 1.93 | 1.24 | 155.76 | 158 | 154.15 | 25696143 |
| 1729290900 | 155.97 | -0.28 | -0.18 | 157.3 | 158.01 | 155.56 | 23781027 |
| 1729204500 | 156.25 | 0.12 | 0.08 | 160 | 160.44 | 156.21 | 29434615 |
| 1729118100 | 156.13 | -0.51 | -0.33 | 158.09 | 158.28 | 154.9159 | 30522121 |
| 1729031700 | 156.63999 | -8.63 | -5.22 | 163.19999 | 164.085 | 155.75 | 50694089 |
| 1728945300 | 165.27 | -2.62 | -1.56 | 167.77 | 168.8469 | 165.15 | 31692690 |
| 1728686100 | 167.89 | 3.71 | 2.26 | 164.19 | 169.35 | 163.0101 | 42095509 |
| 1728599700 | 164.18 | -6.84 | -4.00 | 169.8 | 172.01 | 162 | 74989745 |
| 1728513300 | 171.02 | -1.78 | -1.03 | 174.025 | 174.05 | 169.55 | 33842111 |
| 1728426900 | 172.8 | 1.83 | 1.07 | 171.75 | 173.6 | 170 | 34680803 |
| 1728340500 | 170.97 | 0.07 | 0.04 | 171.1 | 172.41 | 168.21 | 38297850 |
| 1728081300 | 170.9 | 8.05 | 4.94 | 166.65 | 171.21 | 164.41999 | 44573094 |
| 1727994900 | 162.85 | 3.07 | 1.92 | 159.71 | 166.7894 | 159.4 | 29557794 |
| 1727908500 | 159.78 | 0.03 | 0.02 | 159.38 | 163.1 | 158.6689 | 24601552 |
| 1727822100 | 159.75 | -4.33 | -2.64 | 164.47999 | 165.4 | 158.08 | 31773325 |
| 1727735700 | 164.08 | -0.27 | -0.16 | 163.1 | 165.08 | 162.18 | 21888095 |
| 1727476500 | 164.35 | -3.14 | -1.87 | 167.47999 | 168.7286 | 163.74 | 27811434 |
| 1727390100 | 167.49 | 5.47 | 3.38 | 167.055 | 168.68 | 164.05 | 38002050 |
| 1727303700 | 162.02 | 3.7 | 2.34 | 158.52 | 162.94999 | 158.185 | 35154484 |
| 1727217300 | 158.32 | 1.57 | 1.00 | 157.46 | 159.63999 | 154.58 | 27484725 |
| 1727130900 | 156.75 | 0.8 | 0.51 | 156.53 | 157.19 | 154.97 | 21706427 |
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
