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 | -11.9999 | -7.4999375 | 160 | 161.3 | 148.0001 | 60636 | 157.15522194 | SP |
| 4 | -20.9199 | -12.3845015392 | 168.92 | 168.99 | 148.0001 | 53414 | 160.19135112 | SP |
| 12 | -31.4799 | -17.5395030087 | 179.48 | 179.48 | 148.0001 | 33840 | 162.88863377 | SP |
| 26 | -26.2499 | -15.0645050215 | 174.25 | 183.6099 | 148.0001 | 22690 | 167.58890803 | SP |
| 52 | -14.3999 | -8.86693349754 | 162.4 | 183.6099 | 148.0001 | 16666 | 167.05003789 | SP |
| 156 | 4.0101 | 2.78498506841 | 143.99 | 183.6099 | 131.3 | 8037 | 162.43422971 | SP |
| 260 | 138.8801 | 1522.80811404 | 9.12 | 183.6099 | 6.98 | 46037 | 26.88477756 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 153.91999 | -1.27 | -0.82 | 155.34 | 159.5 | 152.57 | 69936 |
| 1780958100 | 155.1858 | 0.19 | 0.12 | 155.5 | 156.231 | 154.97 | 24173 |
| 1780698900 | 154.9991 | -5.05 | -3.15 | 158.5 | 158.78 | 154.36 | 50464 |
| 1780612500 | 160.04499 | 1.12 | 0.70 | 158.93 | 161.3 | 158.93 | 90908 |
| 1780526100 | 158.9273 | -1.3 | -0.81 | 160 | 160 | 158.6 | 67699 |
| 1780439700 | 160.2288 | 0.23 | 0.14 | 158.76 | 161 | 158.76 | 63217 |
| 1780353300 | 160 | -1.51 | -0.94 | 162.74 | 162.74 | 158.76 | 101463 |
| 1780094100 | 161.5111 | 1.73 | 1.08 | 159.91 | 162.54499 | 159.91 | 94197 |
| 1780007700 | 159.78 | 1.28 | 0.81 | 158 | 160.84 | 157.97 | 78733 |
| 1779921300 | 158.5 | -1.69 | -1.05 | 160.97999 | 160.97999 | 157.09 | 78516 |
| 1779834900 | 160.1852 | -0.14 | -0.08 | 160 | 162.88 | 159.41999 | 43001 |
| 1779489300 | 160.3211 | -0.67 | -0.42 | 161.57 | 161.69 | 159.69999 | 14077 |
| 1779402900 | 160.9949 | 0 | 0.00 | 161.5 | 161.59 | 159.4 | 27366 |
| 1779316500 | 160.99 | -2.8 | -1.71 | 160 | 161.51 | 159 | 31887 |
| 1779230100 | 163.79 | -1.73 | -1.05 | 165.57 | 165.57 | 163.36 | 64036 |
| 1779143700 | 165.52279 | 0.19 | 0.11 | 165.06 | 165.71 | 164.5 | 17525 |
| 1778884500 | 165.3341 | -1.98 | -1.18 | 166.66999 | 167 | 164.27 | 46794 |
| 1778798100 | 167.315 | -0.13 | -0.07 | 168.99 | 168.99 | 167.07409 | 30758 |
| 1778711700 | 167.44 | 0.19 | 0.11 | 168.92 | 168.92 | 167 | 20108 |
| 1778625300 | 167.255 | -0.5 | -0.30 | 167.44 | 167.44 | 166.28 | 12724 |
| 1778538900 | 167.755 | 0.23 | 0.14 | 167.4 | 167.9 | 167.16999 | 32325 |
| 1778279700 | 167.525 | 0.28 | 0.17 | 168.89 | 168.89 | 166.69999 | 36223 |
| 1778193300 | 167.24 | 0.34 | 0.20 | 167.11 | 167.85 | 166.37 | 14317 |
| 1778106900 | 166.9 | 3.85 | 2.36 | 164.69 | 166.9 | 164.69 | 51624 |
| 1778020500 | 163.0495 | 1.17 | 0.72 | 164.69 | 165 | 162.5 | 16878 |
| 1777934100 | 161.88 | -2.78 | -1.69 | 164.65 | 164.65 | 161.01 | 34575 |
| 1777674900 | 164.65629 | 0.48 | 0.29 | 163.81 | 165.2286 | 163.66 | 27478 |
| 1777588500 | 164.177 | 1.88 | 1.16 | 166.04 | 166.04 | 163.535 | 63347 |
| 1777502100 | 162.3 | -0.95 | -0.58 | 161.59 | 162.62 | 161 | 47512 |
| 1777415700 | 163.25 | -3.18 | -1.91 | 167.98 | 167.98 | 162.44999 | 47543 |
| 1777329300 | 166.4322 | -0.43 | -0.26 | 166.51 | 166.9137 | 165.6 | 28729 |
| 1777070100 | 166.86 | 0.93 | 0.56 | 166.97999 | 167.29499 | 165.16 | 14513 |
| 1776983700 | 165.92679 | -0.69 | -0.41 | 166.61 | 167.4112 | 165 | 15003 |
| 1776897300 | 166.6132 | -2.22 | -1.31 | 168.42 | 168.42 | 166.07 | 22613 |
| 1776810900 | 168.83 | -5.56 | -3.19 | 172.28 | 172.28 | 168.83 | 53456 |
| 1776724500 | 174.39 | 1.99 | 1.15 | 172.1 | 174.39 | 170.5301 | 18451 |
| 1776465300 | 172.4 | 1.42 | 0.83 | 171.57 | 173.2199 | 171.57 | 37710 |
| 1776378900 | 170.9843 | -0.15 | -0.09 | 171.25 | 172.1 | 170.2801 | 6831 |
| 1776292500 | 171.135 | 0.01 | 0.01 | 173.1 | 173.1 | 170.39 | 18547 |
| 1776206100 | 171.125 | 0.54 | 0.31 | 170.77 | 175.22 | 170.09 | 28495 |
| 1776119700 | 170.5897 | 0.61 | 0.36 | 169.01 | 170.5897 | 168.88 | 7226 |
| 1775860500 | 169.9784 | 0.03 | 0.02 | 171.26 | 171.26 | 169.02 | 7067 |
| 1775774100 | 169.95 | 1.52 | 0.90 | 172.3 | 172.3 | 169.35 | 11890 |
| 1775687700 | 168.4303 | 1.24 | 0.74 | 170.75 | 171.31 | 168.0038 | 12594 |
| 1775601300 | 167.1899 | 1.66 | 1.00 | 166.08 | 167.22 | 164.9059 | 3692 |
| 1775514900 | 165.53 | -0.68 | -0.41 | 166.5 | 167.4 | 165.53 | 8477 |
| 1775169300 | 166.2062 | -3.1 | -1.83 | 163.38 | 166.815 | 162.8863 | 7688 |
| 1775082900 | 169.3088 | 3.28 | 1.98 | 168.92 | 170.17 | 168 | 19594 |
| 1774996500 | 166.0241 | 5.46 | 3.40 | 161.36 | 166.0241 | 161.36 | 10172 |
| 1774910100 | 160.5634 | 0.49 | 0.31 | 163.8 | 163.8 | 159.81 | 10300 |
| 1774650900 | 160.06899 | 4.55 | 2.93 | 156 | 162.5588 | 156 | 15572 |
| 1774564500 | 155.5169 | -5.72 | -3.55 | 160.4 | 160.4 | 155.2259 | 22044 |
| 1774478100 | 161.2397 | 4.53 | 2.89 | 162.465 | 162.465 | 160.49 | 12067 |
| 1774391700 | 156.7106 | 0.43 | 0.28 | 156.19999 | 157.38999 | 155 | 12275 |
| 1774305300 | 156.28 | -4.4 | -2.74 | 156.4 | 160 | 155.0297 | 48839 |
| 1774046100 | 160.679 | -7.6 | -4.52 | 167.75 | 167.75 | 159.44 | 29717 |
| 1773959700 | 168.28 | -6.55 | -3.74 | 165.885 | 168.7599 | 163.62 | 39513 |
| 1773873300 | 174.825 | -4.63 | -2.58 | 179.48 | 179.48 | 174.825 | 32290 |
| 1773786900 | 179.45 | -0.19 | -0.10 | 180.065 | 180.1399 | 178.69 | 8968 |
| 1773700500 | 179.635 | 0.47 | 0.26 | 178.9 | 180.3199 | 178.18 | 12815 |
| 1773441300 | 179.1651 | -1.76 | -0.97 | 182.39 | 182.39 | 178.7526 | 9431 |
| 1773354900 | 180.9276 | -1.47 | -0.81 | 182.1 | 182.75 | 179.35 | 9791 |
| 1773268500 | 182.4 | 0.27 | 0.15 | 181.86 | 182.5 | 181.3105 | 7478 |
| 1773182100 | 182.1262 | 1.81 | 1.00 | 181.66 | 183.15 | 181.56 | 19140 |
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.
