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 | -10.31 | -6.75888291596 | 152.54 | 153.99 | 141.67 | 733127 | 147.3693351 | CS |
| 4 | -12.25 | -7.92982910409 | 154.48 | 161.745 | 141.67 | 566413 | 152.93902614 | CS |
| 12 | 7.04 | 5.20748576078 | 135.19 | 161.745 | 132.13 | 538364 | 145.83102752 | CS |
| 26 | 28.01 | 24.5228506391 | 114.22 | 161.745 | 113.7 | 591289 | 134.65375665 | CS |
| 52 | 40.03 | 39.168297456 | 102.2 | 161.745 | 100.31 | 674129 | 123.68231225 | CS |
| 156 | 30.85 | 27.6979709104 | 111.38 | 161.745 | 88.66 | 692033 | 114.02142317 | CS |
| 260 | 37.48 | 35.7804295943 | 104.75 | 161.745 | 46.07 | 749016 | 102.70105577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 142.22999 | -0.77 | -0.54 | 142.415 | 144.44 | 141.66999 | 664175 |
| 1734564900 | 143 | -4.8 | -3.25 | 146.72 | 148.1374 | 142.88 | 858284 |
| 1734478500 | 147.8 | -4.49 | -2.95 | 150.21 | 151.09 | 147.13999 | 746322 |
| 1734392100 | 152.29 | 0.07 | 0.05 | 152.965 | 153.99 | 152.06 | 949609 |
| 1734132900 | 152.22 | 0.06 | 0.04 | 152.54 | 153.54 | 151.6 | 447243 |
| 1734046500 | 152.16 | 0.48 | 0.32 | 152.55 | 153.38999 | 151.34 | 483416 |
| 1733960100 | 151.68 | 1.85 | 1.23 | 150.19 | 152 | 149.04 | 577714 |
| 1733873700 | 149.83 | -3.82 | -2.49 | 152.69999 | 152.69999 | 148.81 | 970581 |
| 1733787300 | 153.65 | -2.38 | -1.53 | 155.43 | 155.55 | 152.81 | 355955 |
| 1733528100 | 156.03 | -1.13 | -0.72 | 157.59 | 157.75 | 155.22999 | 324231 |
| 1733441700 | 157.16 | 0.86 | 0.55 | 157.27 | 158.02 | 156.38 | 522567 |
| 1733355300 | 156.3 | -0.19 | -0.12 | 156.08 | 156.87899 | 155 | 332308 |
| 1733268900 | 156.49 | -1.09 | -0.69 | 158.62 | 158.62 | 156.24 | 467685 |
| 1733182500 | 157.58 | -2.25 | -1.41 | 159.655 | 159.655 | 156.5552 | 539197 |
| 1732917840 | 159.83 | -0.33 | -0.21 | 160.47 | 160.76 | 159.025 | 351804 |
| 1732750500 | 160.16 | 0.55 | 0.34 | 160.15 | 161.745 | 159.9 | 456703 |
| 1732664100 | 159.61 | 0.19 | 0.12 | 159.225 | 159.81 | 158.59 | 459637 |
| 1732577700 | 159.41999 | 2.95 | 1.89 | 157.86 | 159.75 | 157.41 | 874327 |
| 1732318500 | 156.47 | 1.62 | 1.05 | 154.47999 | 156.87 | 154.44 | 380095 |
| 1732232100 | 154.85 | 3.23 | 2.13 | 152.52 | 155.25 | 151.77 | 470867 |
| 1732145700 | 151.62 | 1.04 | 0.69 | 151.46 | 151.99 | 150.19 | 396818 |
| 1732059300 | 150.58 | -1.55 | -1.02 | 150.26 | 150.75 | 148.905 | 311244 |
| 1731972900 | 152.13 | 0.35 | 0.23 | 151.6 | 152.85 | 150.82 | 417804 |
| 1731713700 | 151.78 | 2.23 | 1.49 | 150.72 | 151.94999 | 150.58 | 724281 |
| 1731627300 | 149.55 | -1.23 | -0.82 | 150.65 | 150.66999 | 148.74 | 631604 |
| 1731540900 | 150.78 | -0.4 | -0.26 | 149.16999 | 151.74 | 149.16999 | 371227 |
| 1731454500 | 151.18 | 0.01 | 0.01 | 150.69999 | 152.21 | 150.4 | 354796 |
| 1731368100 | 151.16999 | 2.48 | 1.67 | 149.625 | 152.3 | 149.53 | 407967 |
| 1731108900 | 148.69 | 1.57 | 1.07 | 147.95679 | 149.29 | 147.31 | 404079 |
| 1731022500 | 147.12 | -2.56 | -1.71 | 148.85 | 148.94999 | 146.44999 | 485292 |
| 1730936100 | 149.68 | 9.31 | 6.63 | 149.4 | 150.96 | 147.84 | 858512 |
| 1730849700 | 140.37 | 2.18 | 1.58 | 138.405 | 140.6 | 138.13 | 478790 |
| 1730763300 | 138.19 | -2.46 | -1.75 | 140.29 | 140.785 | 137.65 | 548070 |
| 1730500500 | 140.65 | -0.18 | -0.13 | 141.46 | 142.685 | 140.5 | 388231 |
| 1730414100 | 140.83 | -2.61 | -1.82 | 143.3792 | 143.85 | 140.76 | 1059540 |
| 1730327700 | 143.44 | 1.44 | 1.01 | 142.41 | 143.845 | 142.41 | 537524 |
| 1730241300 | 142 | -2.49 | -1.72 | 144.27 | 145.3299 | 141.3064 | 658989 |
| 1730154900 | 144.49 | 3.24 | 2.29 | 142.11 | 144.82 | 141.66999 | 839255 |
| 1729895700 | 141.25 | 3.01 | 2.18 | 139.59 | 141.91 | 137.82 | 857205 |
| 1729809300 | 138.24 | -0.64 | -0.46 | 139.1 | 139.52 | 137.885 | 615578 |
| 1729722900 | 138.88 | 0.28 | 0.20 | 138.24 | 139.22 | 137.33 | 372715 |
| 1729636500 | 138.6 | -1.57 | -1.12 | 139.63999 | 139.63999 | 137.03 | 423543 |
| 1729550100 | 140.16999 | -1.23 | -0.87 | 141.53 | 142.25 | 139.679 | 452101 |
| 1729290900 | 141.4 | 0.1 | 0.07 | 140.96 | 141.68 | 139.93 | 625616 |
| 1729204500 | 141.3 | 3.08 | 2.23 | 140.5 | 141.83 | 139.81 | 1007657 |
| 1729118100 | 138.22 | 1.42 | 1.04 | 136.61 | 138.74 | 136.5804 | 587994 |
| 1729031700 | 136.8 | -0.08 | -0.06 | 136.71 | 138.97999 | 136.63999 | 515346 |
| 1728945300 | 136.88 | 0.49 | 0.36 | 136.35 | 137 | 135.06 | 427739 |
| 1728686100 | 136.38999 | 1.38 | 1.02 | 135.85 | 137.47 | 135.46 | 486356 |
| 1728599700 | 135.01 | 0.32 | 0.24 | 137.01 | 137.01 | 134.24 | 469960 |
| 1728513300 | 134.69 | 0.81 | 0.61 | 133.66999 | 135.55 | 133.59639 | 392234 |
| 1728426900 | 133.88 | 1.02 | 0.77 | 133.82 | 135.19999 | 133.82 | 483925 |
| 1728340500 | 132.86 | -5.86 | -4.22 | 138.78 | 138.78 | 132.13 | 558266 |
| 1728081300 | 138.72 | 2.98 | 2.20 | 136.41 | 138.91999 | 135.91999 | 411515 |
| 1727994900 | 135.74 | -0.96 | -0.70 | 136.43 | 136.43 | 135.19999 | 237238 |
| 1727908500 | 136.69999 | -0.58 | -0.42 | 137.28 | 137.71 | 136.47 | 270502 |
| 1727822100 | 137.28 | 1.16 | 0.85 | 136.41 | 137.93 | 135.01 | 498512 |
| 1727735520 | 136.12 | 0.48 | 0.35 | 136.01 | 136.41999 | 134 | 599473 |
| 1727476500 | 135.63999 | 0.68 | 0.50 | 135.19 | 136.255 | 135 | 363282 |
| 1727390100 | 134.96 | -0.26 | -0.19 | 135.47 | 136.205 | 134.18 | 412867 |
| 1727303700 | 135.22 | -0.97 | -0.71 | 137.26 | 137.26 | 135.1 | 443480 |
| 1727217300 | 136.19 | -0.04 | -0.03 | 136.22999 | 136.6 | 134.685 | 291227 |
| 1727130900 | 136.22999 | 1.6 | 1.19 | 135.46 | 136.285 | 134.69999 | 383298 |
| 1726871700 | 134.63 | -1.14 | -0.84 | 135.32 | 135.86 | 134.43 | 1523029 |
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
