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 | 6.28 | 2.31819859727 | 270.9 | 277.83 | 265.37 | 616776 | 271.92837727 | CS |
| 4 | 67.46 | 32.1666984551 | 209.72 | 277.83 | 208 | 990888 | 252.18265045 | CS |
| 12 | 35.47 | 14.6746100699 | 241.71 | 277.83 | 203.8 | 787786 | 238.68975428 | CS |
| 26 | 63.94 | 29.9849934346 | 213.24 | 277.83 | 188.08 | 734086 | 232.76923033 | CS |
| 52 | 107.51 | 63.3641775211 | 169.67 | 277.83 | 160.86 | 627092 | 218.43359721 | CS |
| 156 | 188.4 | 212.209957198 | 88.78 | 277.83 | 85.285 | 509672 | 167.59520767 | CS |
| 260 | 150.67 | 119.097304561 | 126.51 | 277.83 | 61.5791 | 474846 | 145.32645243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 277.18 | 10.21 | 3.82 | 265.37 | 277.83 | 265.37 | 739736 |
| 1783463700 | 266.97 | -0.95 | -0.35 | 268.92 | 273.8 | 266.64999 | 627674 |
| 1783377300 | 267.92 | -6.58 | -2.40 | 274.26 | 275.39 | 266.05 | 547198 |
| 1783031700 | 274.5 | 6.71 | 2.51 | 270.89999 | 274.89 | 265.755 | 552494 |
| 1782945300 | 267.79 | 1.07 | 0.40 | 267.51 | 268.225 | 262.18 | 541839 |
| 1782858900 | 266.72 | 3.02 | 1.15 | 265 | 269.351 | 262.76 | 549980 |
| 1782772500 | 263.7 | 2.95 | 1.13 | 263.23 | 264.315 | 257.01 | 1113809 |
| 1782513300 | 260.75 | -0.83 | -0.32 | 261.82 | 268.94 | 256.725 | 4450875 |
| 1782426900 | 261.58 | 23.57 | 9.90 | 238.05 | 271.89 | 235.51 | 2654138 |
| 1782340500 | 238.01 | -0.58 | -0.24 | 239.86 | 241.79 | 237.33 | 476327 |
| 1782254100 | 238.59 | 10.59 | 4.64 | 228 | 239.365 | 222.815 | 836622 |
| 1782167700 | 228 | -2.83 | -1.23 | 233 | 236.9 | 227.13 | 560777 |
| 1781822100 | 230.83 | -0.32 | -0.14 | 233.6 | 237 | 230.23 | 907232 |
| 1781735700 | 231.15 | -0.05 | -0.02 | 232.51 | 237 | 229.35 | 726659 |
| 1781649300 | 231.2 | 7.91 | 3.54 | 223.49 | 234.59 | 222.7 | 812540 |
| 1781562900 | 223.29 | 5.23 | 2.40 | 221 | 223.935 | 218 | 638117 |
| 1781303700 | 218.06 | 2.46 | 1.14 | 216.5 | 224.105 | 216.5 | 405055 |
| 1781217300 | 215.6 | 5.81 | 2.77 | 209.72 | 219.28 | 208 | 694919 |
| 1781130900 | 209.79 | -3.44 | -1.61 | 213.28 | 217.825 | 209.285 | 387678 |
| 1781044500 | 213.23 | 7.42 | 3.61 | 207.33 | 215.44 | 204.3036 | 540571 |
| 1780958100 | 205.81 | -4.64 | -2.20 | 210.18 | 212.07 | 203.8 | 1092250 |
| 1780698900 | 210.45 | -8.39 | -3.83 | 220.51 | 222.55 | 209.555 | 592766 |
| 1780612500 | 218.84 | 2.05 | 0.95 | 217.66 | 222.99 | 217.48 | 467156 |
| 1780526100 | 216.79 | 0.19 | 0.09 | 216.6 | 218.238 | 214.172 | 379604 |
| 1780439700 | 216.6 | -2.22 | -1.01 | 220.68 | 222.85 | 215 | 529903 |
| 1780353300 | 218.82 | -5.29 | -2.36 | 224.11 | 227.27 | 217.57 | 663451 |
| 1780094100 | 224.11 | -13.36 | -5.63 | 236 | 236 | 218.08 | 1266301 |
| 1780007700 | 237.47 | 2.21 | 0.94 | 237.55 | 239.59 | 235.12 | 297334 |
| 1779921300 | 235.26 | -4.39 | -1.83 | 238.13 | 240.1 | 234.71 | 353483 |
| 1779834900 | 239.65 | -7.4 | -3.00 | 245.19 | 245.23 | 234.75 | 727671 |
| 1779489300 | 247.05 | -0.46 | -0.19 | 244.98 | 249.96 | 243.9101 | 450948 |
| 1779402900 | 247.51 | 6.17 | 2.56 | 239.34 | 247.78 | 238.5 | 410301 |
| 1779316500 | 241.34 | 3.36 | 1.41 | 238.17 | 242.08 | 235.495 | 498675 |
| 1779230100 | 237.98 | 0.34 | 0.14 | 237.83 | 242 | 234.0801 | 507688 |
| 1779143700 | 237.64 | -2.86 | -1.19 | 240 | 242.845 | 234.28 | 584020 |
| 1778884500 | 240.5 | -4.99 | -2.03 | 243.59 | 244.27 | 239.4675 | 471393 |
| 1778798100 | 245.49 | 1.91 | 0.78 | 244.68 | 248 | 240.3 | 278061 |
| 1778711700 | 243.58 | 5.93 | 2.50 | 236.11 | 245.69 | 235.52 | 432489 |
| 1778625300 | 237.65 | -1.02 | -0.43 | 240 | 245 | 236.9025 | 879798 |
| 1778538900 | 238.67 | 0.01 | 0.00 | 240 | 242.85 | 234.38 | 682397 |
| 1778279700 | 238.66 | -7.48 | -3.04 | 246.14 | 250.27 | 236.22 | 674310 |
| 1778193300 | 246.14 | 10.24 | 4.34 | 223.09 | 247.31 | 222 | 1491405 |
| 1778106900 | 235.9 | 10.62 | 4.71 | 227.94 | 236.12 | 224.71 | 877988 |
| 1778020500 | 225.28 | -3.43 | -1.50 | 229.06 | 230.235 | 223.79 | 446157 |
| 1777934100 | 228.71 | 7.78 | 3.52 | 221 | 228.99 | 221 | 275676 |
| 1777674900 | 220.93 | -8.45 | -3.68 | 229.38 | 231.78 | 220.66 | 458960 |
| 1777588500 | 229.38 | 9.1 | 4.13 | 222.33 | 230.22 | 222 | 576960 |
| 1777502100 | 220.28 | -1.8 | -0.81 | 221 | 221.75 | 216.22 | 1674764 |
| 1777415700 | 222.08 | -4.58 | -2.02 | 227.25 | 228.15 | 221 | 2222397 |
| 1777329300 | 226.66 | -2.61 | -1.14 | 229.27 | 235.44 | 225.26 | 714782 |
| 1777070100 | 229.27 | 4.27 | 1.90 | 224.21 | 229.59 | 222.0201 | 622803 |
| 1776983700 | 225 | -6.05 | -2.62 | 230.18 | 231.595 | 224.32 | 832035 |
| 1776897300 | 231.05 | -9.24 | -3.85 | 235 | 235 | 227.255 | 1809643 |
| 1776810900 | 240.29 | -5.09 | -2.07 | 245.18 | 248.98 | 236.3552 | 558261 |
| 1776724500 | 245.38 | 0.9 | 0.37 | 244.48 | 247.9 | 243.81 | 403347 |
| 1776465300 | 244.48 | 1.53 | 0.63 | 244.56 | 245.57 | 241.64 | 374442 |
| 1776378900 | 242.95 | 1.24 | 0.51 | 241.71 | 243.335 | 236.47 | 559949 |
| 1776292500 | 241.71 | -8.13 | -3.25 | 249.55 | 250.08 | 241.02 | 666229 |
| 1776206100 | 249.84 | 1.29 | 0.52 | 248.17 | 250.27 | 244.81 | 515234 |
| 1776119700 | 248.55 | 9.27 | 3.87 | 239.5 | 250.74 | 239.08 | 1063665 |
| 1775860500 | 239.28 | -2.43 | -1.01 | 241.71 | 241.71 | 236.6527 | 685877 |
| 1775774100 | 241.71 | 8.51 | 3.65 | 233.2 | 246.76 | 232.3 | 881854 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
