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 | 2.75 | 2.3595023595 | 116.55 | 120.7 | 115.25 | 1253801 | 118.10330356 | CS |
| 4 | 18.94 | 18.8720605819 | 100.36 | 121.125 | 99.64 | 1199553 | 113.79471845 | CS |
| 12 | 26.75 | 28.9032955159 | 92.55 | 121.125 | 92.45 | 855117 | 109.48664297 | CS |
| 26 | 17.55 | 17.2481572482 | 101.75 | 121.125 | 77.54 | 796105 | 98.44959133 | CS |
| 52 | 35.3 | 42.0238095238 | 84 | 121.125 | 77.54 | 717439 | 96.1652758 | CS |
| 156 | 67.64 | 130.933023616 | 51.66 | 121.125 | 45.71 | 582238 | 78.38760814 | CS |
| 260 | 85.22 | 250.058685446 | 34.08 | 121.125 | 11.665 | 533432 | 64.20039959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 119.55 | 1.13 | 0.95 | 119.73 | 120.7 | 119.25 | 1946358 |
| 1737761700 | 118.42 | 1.88 | 1.61 | 115.69 | 120 | 115.65 | 1294947 |
| 1737675300 | 116.54 | 0 | 0.00 | 116.54 | 116.54 | 116.54 | 0 |
| 1737588900 | 116.54 | 0.49 | 0.42 | 116.17 | 116.71 | 115.25 | 849916 |
| 1737502500 | 116.05 | 0.13 | 0.11 | 116.55 | 117.84 | 115.38 | 921032 |
| 1737156900 | 115.92 | 1.32 | 1.15 | 116.11 | 116.98 | 115 | 1159010 |
| 1737070500 | 114.6 | -2.58 | -2.20 | 117 | 117.745 | 114.485 | 2016000 |
| 1736984100 | 117.18 | 8.33 | 7.65 | 120.99 | 121.125 | 117.04 | 6435070 |
| 1736897700 | 108.85 | 3.41 | 3.23 | 107 | 109.23 | 106.85 | 620932 |
| 1736811300 | 105.44 | 3.34 | 3.27 | 101.3 | 105.49 | 100.63 | 590526 |
| 1736552100 | 102.1 | -1.58 | -1.52 | 102.265 | 103.29 | 101.66 | 471169 |
| 1736379300 | 103.68 | 1.6 | 1.57 | 102.035 | 103.74 | 100.22 | 448613 |
| 1736292900 | 102.08 | 0.1 | 0.10 | 102.94 | 102.94 | 100.215 | 511562 |
| 1736206500 | 101.98 | -0.62 | -0.60 | 102.51 | 103.98 | 101.72 | 342971 |
| 1735947300 | 102.6 | 2.12 | 2.11 | 101.41 | 103 | 100.04 | 410127 |
| 1735860900 | 100.48 | -1.1 | -1.08 | 101.77 | 102.61 | 99.64 | 456493 |
| 1735688100 | 101.58 | 2.04 | 2.05 | 100.36 | 102.205 | 100.07 | 686501 |
| 1735601700 | 99.54 | -0.78 | -0.78 | 99.41 | 100.24 | 98.49 | 437098 |
| 1735342500 | 100.32 | -1.62 | -1.59 | 100.925 | 101.815 | 99.7 | 755080 |
| 1735256100 | 101.94 | 0.64 | 0.63 | 100.56 | 102.27 | 100.17 | 302699 |
| 1735077840 | 101.3 | -0.02 | -0.02 | 101.99 | 102.19 | 100.45 | 162196 |
| 1734996900 | 101.32 | -0.24 | -0.24 | 101.05 | 102.19 | 100.8005 | 536931 |
| 1734737700 | 101.56 | 0.18 | 0.18 | 101.75 | 103.1 | 100.43 | 1148142 |
| 1734651300 | 101.38 | -0.03 | -0.03 | 102.29 | 103.306 | 100.44 | 532610 |
| 1734564900 | 101.41 | -3.91 | -3.71 | 106.02 | 106.32 | 100.55 | 663620 |
| 1734478500 | 105.32 | 0.02 | 0.02 | 105 | 105.57 | 103.93 | 474790 |
| 1734392100 | 105.3 | -1.05 | -0.99 | 106.28 | 107.25 | 105 | 844794 |
| 1734132900 | 106.35 | -1.6 | -1.48 | 107.935 | 107.935 | 105.83 | 392248 |
| 1734046500 | 107.95 | -0.94 | -0.86 | 108.82 | 109.24 | 107.12 | 428110 |
| 1733960100 | 108.89 | 0.04 | 0.04 | 110.25 | 111 | 108.82 | 369014 |
| 1733873700 | 108.85 | -0.98 | -0.89 | 109.39 | 110.26 | 107.81 | 418851 |
| 1733787300 | 109.83 | -1.74 | -1.56 | 111.9101 | 112.635 | 109.72 | 529588 |
| 1733528100 | 111.57 | -1.53 | -1.35 | 114 | 114.38 | 111.44 | 491000 |
| 1733441700 | 113.1 | -0.52 | -0.46 | 114.2 | 114.41 | 112.44 | 382966 |
| 1733355300 | 113.62 | 0.21 | 0.19 | 112.96 | 114.5 | 112.38 | 581401 |
| 1733268900 | 113.41 | 1.12 | 1.00 | 112.405 | 114.1157 | 111.98 | 375360 |
| 1733182500 | 112.29 | -0.73 | -0.65 | 112.82 | 113.02 | 111.44 | 640884 |
| 1732917840 | 113.02 | 0.23 | 0.20 | 114.45 | 114.92 | 112.93 | 207645 |
| 1732750500 | 112.79 | 0.27 | 0.24 | 113.23 | 113.87 | 111.96 | 396383 |
| 1732664100 | 112.52 | -1.25 | -1.10 | 112.99 | 112.99 | 111.13 | 518250 |
| 1732577700 | 113.77 | 1.59 | 1.42 | 112.75 | 114.72 | 112.39 | 872863 |
| 1732318500 | 112.18 | 3.6 | 3.32 | 109 | 112.6514 | 109 | 918529 |
| 1732232100 | 108.58 | -0.36 | -0.33 | 109.16 | 110.83 | 108.46 | 951885 |
| 1732145700 | 108.94 | -0.3 | -0.27 | 109.42 | 110.21 | 108.14 | 605256 |
| 1732059300 | 109.24 | 0.73 | 0.67 | 108.945 | 110.32 | 106.84 | 1797228 |
| 1731972900 | 108.51 | 9.76 | 9.88 | 99.28 | 116.3 | 98.9 | 3218727 |
| 1731713700 | 98.75 | -2.2 | -2.18 | 101.09 | 101.17 | 98.46 | 533336 |
| 1731627300 | 100.95 | -1.43 | -1.40 | 102.825 | 103.27 | 100.71 | 781156 |
| 1731540900 | 102.38 | -1.47 | -1.42 | 104.59 | 105.775 | 102.12 | 798568 |
| 1731454500 | 103.85 | -1.36 | -1.29 | 104.63 | 105.075 | 103.48 | 916726 |
| 1731368100 | 105.21 | 1.96 | 1.90 | 104.84 | 105.84 | 104.19 | 683570 |
| 1731108900 | 103.25 | 1.04 | 1.02 | 101.93 | 104.15 | 101.83 | 713638 |
| 1731022500 | 102.21 | 1.49 | 1.48 | 99.85 | 102.89 | 99.39 | 766094 |
| 1730936100 | 100.72 | 5.75 | 6.05 | 99.29 | 102.82 | 97.96 | 1120101 |
| 1730849700 | 94.97 | 1.51 | 1.62 | 92.5 | 95.06 | 92.45 | 380834 |
| 1730763300 | 93.46 | 0.12 | 0.13 | 92.32 | 95.28 | 92.23 | 456131 |
| 1730500500 | 93.34 | 1.27 | 1.38 | 92.405 | 94.1799 | 92.205 | 644502 |
| 1730414100 | 92.07 | -3.4 | -3.56 | 98.25 | 98.52 | 91.47 | 1342735 |
| 1730327700 | 95.47 | 2.34 | 2.51 | 92.87 | 95.91 | 92.86 | 710910 |
| 1730241300 | 93.13 | -1.72 | -1.81 | 93.53 | 94.09 | 92.62 | 676480 |
| 1730154900 | 94.85 | 1.49 | 1.60 | 94.53 | 95.64 | 94.25 | 878433 |
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
