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 | 3.65 | 1.65653081601 | 220.34 | 226.87 | 214.6 | 4157208 | 220.77432567 | CS |
| 4 | -2.83 | -1.2476853893 | 226.82 | 232.01 | 214.6 | 3289318 | 222.82562152 | CS |
| 12 | 18.8 | 9.16223987524 | 205.19 | 242.77 | 203.03 | 4294611 | 224.11120539 | CS |
| 26 | 8.72 | 4.05072699401 | 215.27 | 242.77 | 195.57 | 3613046 | 215.91862896 | CS |
| 52 | 22.46 | 11.1447427182 | 201.53 | 242.77 | 189.66 | 3228447 | 209.7182813 | CS |
| 156 | 15.03 | 7.19276416539 | 208.96 | 242.77 | 166.63 | 3048455 | 199.61457708 | CS |
| 260 | -4.07 | -1.78461808296 | 228.06 | 242.77 | 166.63 | 2984376 | 203.07673586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 225.07 | 2.49 | 1.12 | 224.18 | 227.73 | 223.57 | 4599334 |
| 1737156900 | 222.58 | -0.11 | -0.05 | 226.79 | 226.87 | 222.29 | 3349088 |
| 1737070500 | 222.69 | 3.15 | 1.43 | 220 | 224.53 | 219.9238 | 4611669 |
| 1736984100 | 219.54 | 1.04 | 0.48 | 219.78 | 220.44 | 216.19 | 4646351 |
| 1736897700 | 218.5 | -0.6 | -0.27 | 220.34 | 220.51 | 214.6 | 4021723 |
| 1736811300 | 219.1 | 0.91 | 0.42 | 217.47 | 228.97 | 217.42 | 5390385 |
| 1736552100 | 218.19 | -1.98 | -0.90 | 219.56 | 219.56 | 216.28 | 3486314 |
| 1736379300 | 220.17 | -0.46 | -0.21 | 220.04 | 221.38 | 219.2 | 3082934 |
| 1736292900 | 220.63 | -1.11 | -0.50 | 221.74 | 223.08 | 219.9065 | 2942123 |
| 1736206500 | 221.74 | -4.78 | -2.11 | 225.5 | 226.92 | 221.36 | 3762779 |
| 1735947300 | 226.52 | 1 | 0.44 | 226.44 | 227.42 | 225.86 | 2605559 |
| 1735860900 | 225.52 | -0.37 | -0.16 | 227.93 | 227.99 | 224.65 | 2089661 |
| 1735688100 | 225.89 | -0.71 | -0.31 | 227.62 | 227.62 | 225.6 | 1936841 |
| 1735601700 | 226.6 | -2.91 | -1.27 | 228 | 228 | 225.4 | 2332978 |
| 1735342500 | 229.51 | -2.35 | -1.01 | 231 | 231.56 | 228.8 | 3024690 |
| 1735256100 | 231.86 | 2.96 | 1.29 | 228.78 | 232.01 | 228.42 | 3071642 |
| 1735077840 | 228.9 | 1.76 | 0.77 | 226.82 | 229.28 | 225.65 | 1873601 |
| 1734996900 | 227.14 | -1.18 | -0.52 | 227.75 | 228.25 | 225.95 | 3426500 |
| 1734737700 | 228.32 | 1.44 | 0.63 | 225.545 | 229.75 | 225.16 | 5452015 |
| 1734651300 | 226.88 | 0.02 | 0.01 | 230.3649 | 230.82 | 226.3 | 4744106 |
| 1734564900 | 226.86 | -6.27 | -2.69 | 233.7 | 234.7 | 226.41 | 6375286 |
| 1734478500 | 233.13 | -2.87 | -1.22 | 237.5564 | 238.31 | 231.64 | 5263567 |
| 1734392100 | 236 | 8.38 | 3.68 | 232.59 | 237.9432 | 230.15 | 8104096 |
| 1734132900 | 227.62 | -0.07 | -0.03 | 226.905 | 229.09 | 226.45 | 2391403 |
| 1734046500 | 227.69 | -1.37 | -0.60 | 228.2267 | 229.94 | 227.34 | 2663671 |
| 1733960100 | 229.06 | -0.02 | -0.01 | 231.7 | 234 | 227.86 | 4322190 |
| 1733873700 | 229.08 | 3.99 | 1.77 | 225.68 | 229.54 | 224.58 | 3495491 |
| 1733787300 | 225.09 | -1.29 | -0.57 | 226.9 | 227.735 | 224.94 | 2478632 |
| 1733528100 | 226.38 | 0.09 | 0.04 | 227.525 | 227.72 | 225.71 | 3134758 |
| 1733441700 | 226.29 | -3.5 | -1.52 | 229.95 | 230.14 | 225.5101 | 5186254 |
| 1733355300 | 229.79 | 2.83 | 1.25 | 227.4485 | 230.14 | 227.24 | 2608217 |
| 1733268900 | 226.96 | -2.99 | -1.30 | 228.14 | 228.77 | 223.16 | 4012214 |
| 1733182500 | 229.95 | -2.98 | -1.28 | 233.015 | 233.015 | 229.81 | 3181272 |
| 1732917840 | 232.93 | 3.29 | 1.43 | 229.8 | 233.27 | 229.8 | 1866703 |
| 1732750500 | 229.64 | -0.76 | -0.33 | 232.115 | 232.945 | 229.47 | 2831486 |
| 1732664100 | 230.4 | -0.2 | -0.09 | 232.09 | 232.09 | 229.85 | 4163951 |
| 1732577700 | 230.6 | 1.49 | 0.65 | 230.52 | 231.86 | 229.7 | 3771083 |
| 1732318500 | 229.11 | 3.02 | 1.34 | 227.955 | 230.12 | 227.56 | 3768697 |
| 1732232100 | 226.09 | -0.58 | -0.26 | 228 | 228.6688 | 224.82 | 5599022 |
| 1732145700 | 226.67 | -1.53 | -0.67 | 227.22 | 228.3616 | 225.41 | 4619353 |
| 1732059300 | 228.2 | -0.65 | -0.28 | 227.14 | 228.905 | 226.27 | 3657174 |
| 1731972900 | 228.85 | -0.14 | -0.06 | 229.48 | 230.07 | 228.27 | 3439852 |
| 1731713700 | 228.99 | -1.68 | -0.73 | 229 | 231.2 | 228.39 | 3517450 |
| 1731627300 | 230.67 | -2.4 | -1.03 | 232.5 | 234.57 | 230.285 | 3774821 |
| 1731540900 | 233.07 | -0.84 | -0.36 | 234.24 | 235.9 | 232.18 | 5409408 |
| 1731454500 | 233.91 | 8.67 | 3.85 | 239.35 | 240.6 | 229.58 | 10926404 |
| 1731368100 | 225.24 | 5.75 | 2.62 | 219.2 | 225.31 | 219.2 | 7234741 |
| 1731108900 | 219.49 | 1.99 | 0.91 | 217.73 | 219.71 | 216.5101 | 6067580 |
| 1731022500 | 217.5 | 1.1 | 0.51 | 216.85 | 218.35 | 215.42 | 5334537 |
| 1730936100 | 216.4 | 7.62 | 3.65 | 209.17 | 216.89 | 209.1 | 6029345 |
| 1730849700 | 208.78 | 1.24 | 0.60 | 208.2 | 211.84 | 206.62 | 7348168 |
| 1730763300 | 207.54 | -1.65 | -0.79 | 209.19 | 208.61 | 206.42 | 4009786 |
| 1730500500 | 209.19 | 3.51 | 1.71 | 205.36 | 209.53 | 205.36 | 4472736 |
| 1730414100 | 205.68 | 1.48 | 0.72 | 203.56 | 206.15 | 203.45 | 4611733 |
| 1730327700 | 204.2 | -1.78 | -0.86 | 204.17 | 206.63 | 203.09 | 5311516 |
| 1730241300 | 205.98 | -0.12 | -0.06 | 205.19 | 207.6 | 203.03 | 6009537 |
| 1730154900 | 206.1 | -1.9 | -0.91 | 208.05 | 208.5238 | 204.91 | 5829030 |
| 1729895700 | 208 | -1.1 | -0.53 | 209.78 | 210.36 | 206.64 | 6087975 |
| 1729809300 | 209.1 | -11.24 | -5.10 | 215.35 | 215.47 | 208.9 | 8572662 |
| 1729722900 | 220.34 | -2.01 | -0.90 | 221.54 | 222.62 | 219.1688 | 6171344 |
| 1729636500 | 222.35 | 0.85 | 0.38 | 220 | 222.84 | 219.755 | 3953570 |
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
