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 | -2.68 | -1.41798941799 | 189 | 195.48 | 177.61 | 47560122 | 187.80531208 | CS |
| 4 | -45.63 | -19.6723431774 | 231.95 | 237.89 | 177.61 | 30727259 | 203.02498276 | CS |
| 12 | -54.33 | -22.5763557033 | 240.65 | 249.59 | 177.61 | 33433067 | 218.72365006 | CS |
| 26 | 37.92 | 25.5525606469 | 148.4 | 251.88 | 145.04 | 28984148 | 200.07267117 | CS |
| 52 | 58.4999981 | 45.7674833597 | 127.8200019 | 251.88 | 119.75600178 | 20117549 | 186.2092254 | CS |
| 156 | 127.00499912 | 214.119526656 | 59.31500088 | 251.88 | 41.50682062 | 8357241 | 163.70807667 | CS |
| 260 | 160.93199962 | 633.8900158 | 25.38800038 | 251.88 | 15.56700023 | 5847097 | 145.57940523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 184.45 | -10.51 | -5.39 | 189.7 | 191.978 | 180.43 | 43210488 |
| 1741390500 | 194.96 | 15.51 | 8.64 | 187.75 | 195.48 | 181.56 | 72270930 |
| 1741304100 | 179.45 | -12.13 | -6.33 | 181.04 | 186.82 | 177.61 | 55116884 |
| 1741217700 | 191.58 | 4.1 | 2.19 | 191.88 | 194.08 | 187.1 | 24842774 |
| 1741131300 | 187.48 | 0.11 | 0.06 | 189 | 193.95 | 180.48 | 36929203 |
| 1741044900 | 187.37 | -12.06 | -6.05 | 204 | 202.83 | 184.59 | 36895692 |
| 1740785700 | 199.43 | 1.63 | 0.82 | 195.71 | 201.19 | 193.15 | 38831200 |
| 1740699300 | 197.8 | -15.14 | -7.11 | 217.46 | 219.25 | 197.4 | 27570288 |
| 1740612900 | 212.94 | 10.4 | 5.13 | 206.82 | 213.54 | 206 | 20955543 |
| 1740526500 | 202.54 | -5.39 | -2.59 | 206.64 | 208.6425 | 200.92 | 32392685 |
| 1740440100 | 207.93 | -10.73 | -4.91 | 219 | 219.48 | 207.54 | 32588870 |
| 1740180900 | 218.66 | -8.08 | -3.56 | 225.68 | 227.7 | 216.78 | 24798253 |
| 1740094500 | 226.74 | -1.99 | -0.87 | 228.645 | 228.645 | 222.75 | 15579663 |
| 1740008100 | 228.73 | 0.2 | 0.09 | 227.8 | 229.0653 | 224.4 | 16363862 |
| 1739921700 | 228.53 | -4.51 | -1.94 | 230.1 | 232.2 | 224.3001 | 23374517 |
| 1739576100 | 233.04 | -2.76 | -1.17 | 234.72 | 235.74 | 228.9 | 16573581 |
| 1739489700 | 235.8 | -0.55 | -0.23 | 236.3 | 236.95 | 230.7276 | 20927394 |
| 1739403300 | 236.35 | 1.31 | 0.56 | 230.12 | 236.48 | 230.12 | 16000623 |
| 1739316900 | 235.04 | 0 | 0.00 | 231.95 | 237.89 | 229.9739 | 18463324 |
| 1739230500 | 235.04 | 10.17 | 4.52 | 227.52 | 235.82 | 227.12 | 23876158 |
| 1738971300 | 224.87 | -6.49 | -2.81 | 235 | 235.65 | 224.11 | 20560510 |
| 1738884900 | 231.36 | -0.64 | -0.28 | 234.1 | 234.8 | 228.57 | 21127102 |
| 1738798500 | 232 | 9.57 | 4.30 | 233.89 | 237.9299 | 227.5 | 29207707 |
| 1738712100 | 222.43 | 4.7 | 2.16 | 219 | 223.03 | 215.3 | 22696148 |
| 1738625700 | 217.73 | -3.54 | -1.60 | 215.46 | 220.9377 | 214.76 | 21498604 |
| 1738366500 | 221.27 | 5.61 | 2.60 | 219.5 | 226.8 | 216.3 | 41105928 |
| 1738280100 | 215.66 | 9.31 | 4.51 | 218.13 | 221.96 | 213.7 | 42393312 |
| 1738193700 | 206.35 | -1.01 | -0.49 | 208.89 | 211.4494 | 202.77 | 32201531 |
| 1738107300 | 207.36 | 5.23 | 2.59 | 208.17 | 209.95 | 198.92 | 49863644 |
| 1738020900 | 202.13 | -42.57 | -17.40 | 212.23 | 218.413 | 196.23 | 88786898 |
| 1737761700 | 244.7 | 3.79 | 1.57 | 244.71 | 249.59 | 241.91 | 25220348 |
| 1737675300 | 240.91 | 0 | 0.00 | 240.91 | 240.91 | 240.91 | 0 |
| 1737588900 | 240.91 | 0.6 | 0.25 | 246.78 | 246.99 | 240.69 | 28090318 |
| 1737502500 | 240.31 | 2.87 | 1.21 | 241.45 | 242.729 | 237.425 | 30433631 |
| 1737156900 | 237.44 | 8.03 | 3.50 | 236.98 | 238.1 | 232.66 | 31180944 |
| 1737070500 | 229.41 | 1.41 | 0.62 | 235.23 | 238.6 | 229.21 | 23445541 |
| 1736984100 | 228 | 3.3 | 1.47 | 228.55 | 230.34 | 225.58 | 21723028 |
| 1736897700 | 224.7 | -0.59 | -0.26 | 226.8 | 230.26 | 223.1 | 18123688 |
| 1736811300 | 225.29 | 0.98 | 0.44 | 219.5 | 229.26 | 219.5 | 23720719 |
| 1736552100 | 224.31 | -5 | -2.18 | 227.24 | 227.3 | 221.25 | 23252248 |
| 1736379300 | 229.31 | 0.67 | 0.29 | 229.49 | 232.47 | 226.06 | 18356409 |
| 1736292900 | 228.64 | -7.77 | -3.29 | 239.4 | 239.3 | 227.6 | 25232152 |
| 1736206500 | 236.41 | 3.86 | 1.66 | 236.65 | 241.75 | 233.3 | 32823194 |
| 1735947300 | 232.55 | 0.57 | 0.25 | 233.54 | 236.4893 | 229 | 24446076 |
| 1735860900 | 231.98 | 0.14 | 0.06 | 236.08 | 239.5 | 230.2425 | 31769300 |
| 1735688100 | 231.84 | -3.74 | -1.59 | 235.83 | 237.46 | 231.31 | 17892493 |
| 1735601700 | 235.58 | -6.17 | -2.55 | 234.45 | 238.77 | 231.62 | 26585684 |
| 1735342500 | 241.75 | -3.61 | -1.47 | 244.8 | 245.64 | 236.3532 | 28618181 |
| 1735256100 | 245.36 | 5.68 | 2.37 | 239.68 | 247.28 | 237.6 | 28659844 |
| 1735077840 | 239.68 | 7.33 | 3.15 | 240.2 | 240.228 | 234.8 | 22829960 |
| 1734996900 | 232.35 | 11.56 | 5.24 | 226.66 | 233.3994 | 225.23 | 40237338 |
| 1734737700 | 220.79 | 2.47 | 1.13 | 220.25 | 230.29 | 218.91 | 123297148 |
| 1734651300 | 218.32 | -5.3 | -2.37 | 227.97 | 228.01 | 217.58 | 39720822 |
| 1734564900 | 223.62 | -16.61 | -6.91 | 239.5 | 239.85 | 219.22 | 53542967 |
| 1734478500 | 240.23 | -9.77 | -3.91 | 240.65 | 242.47 | 233.82 | 67756893 |
| 1734392100 | 250 | 25.2 | 11.21 | 231.8 | 251.88 | 231.16 | 110394489 |
| 1734132900 | 224.8 | 44.14 | 24.43 | 213.96 | 228.7 | 211.11 | 117637917 |
| 1734046500 | 180.66 | -2.54 | -1.39 | 181 | 181.99 | 176 | 44904770 |
| 1733960100 | 183.2 | 11.39 | 6.63 | 180.06 | 184.83 | 176.5 | 41114745 |
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
