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 | 2.29 | 1.91744117893 | 119.43 | 122.1882 | 118.84 | 134011 | 120.74001903 | SP |
| 4 | 2.41 | 2.01994803453 | 119.31 | 128.43 | 117.2023 | 203435 | 121.76711576 | SP |
| 12 | -0.73 | -0.596161698653 | 122.45 | 128.43 | 116.78 | 178069 | 122.58460603 | SP |
| 26 | 7.91 | 6.95018012477 | 113.81 | 129.02 | 113.1 | 137493 | 123.1606369 | SP |
| 52 | 17.09 | 16.3337474912 | 104.63 | 129.02 | 101.898 | 120058 | 120.36202841 | SP |
| 156 | 29.83 | 32.4627271738 | 91.89 | 129.02 | 71.89 | 79987 | 107.04536552 | SP |
| 260 | 64.36 | 112.20362622 | 57.36 | 129.02 | 35.96 | 62857 | 103.01994473 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 121.72 | 0.99 | 0.82 | 121.44 | 121.74 | 121.12 | 75908 |
| 1738971300 | 120.73 | -0.74 | -0.61 | 121.4 | 122.1882 | 120.4504 | 143957 |
| 1738884900 | 121.47 | 0.86 | 0.71 | 121.1 | 121.5 | 120.59 | 196388 |
| 1738798500 | 120.61 | 1.3 | 1.09 | 120.12 | 121.0349 | 120.03 | 112797 |
| 1738712100 | 119.31 | 0.74 | 0.62 | 119.43 | 119.56 | 118.84 | 141005 |
| 1738625700 | 118.57 | -2.17 | -1.80 | 117.59 | 119.32 | 117.2023 | 238958 |
| 1738366500 | 120.74 | -0.82 | -0.67 | 121.58 | 122.35 | 120.62 | 127904 |
| 1738280100 | 121.56 | 2.21 | 1.85 | 120.92 | 122.1089 | 120.58 | 127356 |
| 1738193700 | 119.35 | 0.49 | 0.41 | 119.33 | 119.95 | 118.89 | 187292 |
| 1738107300 | 118.86 | -1.3 | -1.08 | 120.07 | 120.07 | 117.41 | 422378 |
| 1738020900 | 120.16 | -7.16 | -5.62 | 121.95 | 122 | 119.435 | 269936 |
| 1737761700 | 127.32 | 0.3 | 0.24 | 128.12 | 128.43 | 127.11 | 244324 |
| 1737675300 | 127.02 | 0 | 0.00 | 127.02 | 127.02 | 127.02 | 0 |
| 1737588900 | 127.02 | 1.25 | 0.99 | 127.48 | 128.0388 | 126.98 | 282206 |
| 1737502500 | 125.77 | 2.91 | 2.37 | 124.44 | 125.77 | 123.785 | 370057 |
| 1737156900 | 122.86 | 1.33 | 1.09 | 122.69 | 123.26 | 122.6 | 115580 |
| 1737070500 | 121.53 | 0.63 | 0.52 | 121.29 | 121.8483 | 120.65 | 214616 |
| 1736984100 | 120.9 | 1.69 | 1.42 | 121.55 | 121.55 | 120.4418 | 194570 |
| 1736897700 | 119.21 | 0.79 | 0.67 | 119.31 | 119.6289 | 118.55 | 196605 |
| 1736811300 | 118.42 | -0.31 | -0.26 | 117.27 | 118.42 | 116.78 | 134345 |
| 1736552100 | 118.73 | -2.14 | -1.77 | 119.53 | 119.53 | 118.2378 | 141368 |
| 1736379300 | 120.87 | -0.57 | -0.47 | 121.04 | 121.04 | 119.7689 | 238319 |
| 1736292900 | 121.44 | -0.91 | -0.74 | 122.74 | 123.3 | 121.05 | 142647 |
| 1736206500 | 122.35 | 1.36 | 1.12 | 122.86 | 123.4092 | 122.125 | 146058 |
| 1735947300 | 120.99 | 1.84 | 1.54 | 119.62 | 121.049 | 119.37 | 165744 |
| 1735860900 | 119.15 | -0.19 | -0.16 | 119.58 | 120.19 | 118.685 | 315325 |
| 1735688100 | 119.34 | -0.27 | -0.23 | 120 | 120.18 | 118.972 | 122484 |
| 1735601700 | 119.61 | -0.93 | -0.77 | 119.55 | 120.07 | 118.59 | 120611 |
| 1735342500 | 120.54 | -1.07 | -0.88 | 120.82 | 121.1437 | 119.9 | 96571 |
| 1735256100 | 121.61 | -0.34 | -0.28 | 120.89 | 122 | 120.77 | 68936 |
| 1735077840 | 121.95 | 1.16 | 0.96 | 120.79 | 121.95 | 120.62 | 58611 |
| 1734996900 | 120.79 | 0.28 | 0.23 | 120.48 | 120.81 | 119.89 | 526451 |
| 1734737700 | 120.51 | 1.16 | 0.97 | 118.7 | 121.45 | 118.61 | 106158 |
| 1734651300 | 119.35 | -0.17 | -0.14 | 120.08 | 120.68 | 119.14 | 212340 |
| 1734564900 | 119.52 | -4.05 | -3.28 | 123.93 | 124.245 | 119.52 | 215273 |
| 1734478500 | 123.57 | -1.01 | -0.81 | 124.51 | 124.51 | 123.41 | 139122 |
| 1734392100 | 124.58 | 0.37 | 0.30 | 124.45 | 124.8799 | 123.9 | 120727 |
| 1734132900 | 124.21 | -0.4 | -0.32 | 124.65 | 124.71 | 123.86 | 72965 |
| 1734046500 | 124.61 | -1.28 | -1.02 | 125.55 | 125.555 | 124.57 | 72658 |
| 1733960100 | 125.89 | 1.55 | 1.25 | 125.22 | 126.1494 | 124.74 | 168626 |
| 1733873700 | 124.34 | -1.21 | -0.96 | 124.84 | 125.18 | 124.19 | 155330 |
| 1733787300 | 125.55 | -1.27 | -1.00 | 127.22 | 127.22 | 125.43 | 272589 |
| 1733528100 | 126.82 | 0.1 | 0.08 | 126.72 | 127.17 | 126.29 | 187792 |
| 1733441700 | 126.72 | -0.24 | -0.19 | 126.99 | 127.5899 | 126.64 | 214740 |
| 1733355300 | 126.955 | 1.16 | 0.92 | 126.6 | 127.0899 | 126.2217 | 270314 |
| 1733268900 | 125.8 | -0.27 | -0.21 | 126.11 | 126.12 | 125.39 | 237609 |
| 1733182500 | 126.07 | 0.04 | 0.03 | 126.31 | 126.429 | 125.6225 | 187577 |
| 1732917840 | 126.03 | 0.81 | 0.65 | 125.41 | 126.1489 | 125.26 | 86779 |
| 1732750500 | 125.22 | -0.52 | -0.41 | 125.74 | 126.03 | 124.831 | 112019 |
| 1732664100 | 125.74 | -0.35 | -0.28 | 126.15 | 126.15 | 125.455 | 149702 |
| 1732577700 | 126.09 | 0.63 | 0.50 | 126.94 | 126.94 | 125.7074 | 121499 |
| 1732318500 | 125.46 | 0.9 | 0.72 | 124.48 | 125.7 | 124.48 | 145408 |
| 1732232100 | 124.56 | 1.07 | 0.87 | 123.77 | 125.0499 | 123.2 | 217376 |
| 1732145700 | 123.49 | -0.63 | -0.51 | 123.7 | 123.8668 | 122.52 | 117568 |
| 1732059300 | 124.12 | 0.8 | 0.65 | 122.45 | 124.19 | 122.1 | 124896 |
| 1731972900 | 123.32 | 0.2 | 0.16 | 123.01 | 123.62 | 122.49 | 117659 |
| 1731713700 | 123.12 | -0.94 | -0.76 | 123.5 | 123.79 | 122.6654 | 87513 |
| 1731627300 | 124.06 | -0.72 | -0.58 | 125.34 | 125.34 | 123.88 | 121727 |
| 1731540900 | 124.78 | -0.11 | -0.09 | 125.18 | 125.42 | 124.32 | 117169 |
| 1731454500 | 124.89 | -2.89 | -2.26 | 126.66 | 126.82 | 124.19 | 151680 |
| 1731368100 | 127.78 | 1.2 | 0.95 | 127.4 | 127.81 | 127.13 | 154020 |
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
