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 | 1.02 | 0.73918399884 | 137.99 | 140.94 | 136.54 | 1157849 | 138.02088741 | SP |
| 4 | 5.6 | 4.19758638783 | 133.41 | 140.94 | 130.81 | 1474049 | 134.83586485 | SP |
| 12 | -8.81 | -5.95995129211 | 147.82 | 150.04 | 129.61 | 1472969 | 136.66935991 | SP |
| 26 | -9.48 | -6.3842683009 | 148.49 | 150.565 | 129.61 | 1251781 | 140.6373965 | SP |
| 52 | 2.64 | 1.93590965755 | 136.37 | 150.565 | 123.6 | 1409767 | 138.05691766 | SP |
| 156 | 10.79 | 8.41522383404 | 128.22 | 150.565 | 104.29 | 1758842 | 128.97654294 | SP |
| 260 | 23.8 | 20.6579289992 | 115.21 | 177.37 | 92.15 | 2282519 | 136.65202246 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 138.87 | 1.38 | 1.00 | 138.28 | 139.675 | 137.71 | 770526 |
| 1738193700 | 137.49 | -0.67 | -0.48 | 137.84 | 138.91 | 136.54 | 1014600 |
| 1738107300 | 138.16 | -0.21 | -0.15 | 138.55 | 139.16999 | 137.49 | 1386600 |
| 1738020900 | 138.37 | 1.07 | 0.78 | 137.26 | 139.57499 | 137.26 | 1475157 |
| 1737761700 | 137.3 | 1.01 | 0.74 | 137.99 | 138.66 | 136.98249 | 1142362 |
| 1737675300 | 136.29 | 0 | 0.00 | 136.29 | 136.29 | 136.29 | 0 |
| 1737588900 | 136.29 | 0.19 | 0.14 | 136.1 | 137.01 | 135.74 | 1948949 |
| 1737502500 | 136.1 | 3.45 | 2.60 | 134.19999 | 136.19 | 134.18 | 1268523 |
| 1737156900 | 132.65 | -0.31 | -0.23 | 133.93 | 134.13999 | 132.61 | 1236486 |
| 1737070500 | 132.96 | -0.46 | -0.34 | 133.29 | 133.51499 | 132.06 | 1113503 |
| 1736984100 | 133.41999 | 1.85 | 1.41 | 133 | 134.615 | 132.5 | 2360728 |
| 1736897700 | 131.57 | -2.45 | -1.83 | 134.36 | 134.59 | 131.22 | 2304625 |
| 1736811300 | 134.02 | 1.29 | 0.97 | 131.49 | 134.06 | 130.81 | 1446865 |
| 1736552100 | 132.72999 | -2.1 | -1.56 | 133.27 | 133.81 | 131.76 | 2760808 |
| 1736379300 | 134.83 | -0.64 | -0.47 | 135.66 | 135.66 | 134.16 | 1327572 |
| 1736292900 | 135.47 | 1.18 | 0.88 | 134.81 | 137.07 | 134.81 | 1536877 |
| 1736206500 | 134.29 | 0.14 | 0.10 | 134.095 | 135.5199 | 134 | 1136832 |
| 1735947300 | 134.15 | 1.24 | 0.93 | 133.41 | 134.749 | 133.2517 | 827813 |
| 1735860900 | 132.91 | 0.7 | 0.53 | 132.94 | 134.06 | 132.36 | 1047859 |
| 1735688100 | 132.21 | 0.54 | 0.41 | 132.06 | 133.06 | 131.37209 | 1335695 |
| 1735601700 | 131.66999 | -1.85 | -1.39 | 132.52 | 132.65 | 130.9807 | 1024053 |
| 1735342500 | 133.52 | -1.15 | -0.85 | 133.83 | 134.8999 | 132.74 | 828286 |
| 1735256100 | 134.66999 | 0.72 | 0.54 | 133.36 | 134.81 | 132.9 | 879919 |
| 1735077840 | 133.94999 | 0.34 | 0.25 | 133.58 | 134.02 | 132.5 | 462833 |
| 1734996900 | 133.61 | 0.88 | 0.66 | 132.37 | 133.75 | 131.97 | 1620527 |
| 1734737700 | 132.72999 | 1.52 | 1.16 | 131.04249 | 134.02 | 130.83 | 1989063 |
| 1734651300 | 131.21 | -1.11 | -0.84 | 131.05 | 132.04 | 129.61 | 2393907 |
| 1734564900 | 132.32 | -5.34 | -3.88 | 137.62 | 137.96 | 131.66999 | 2200499 |
| 1734478500 | 137.66 | 0.41 | 0.30 | 136.71 | 138.66999 | 136.555 | 2648371 |
| 1734392100 | 137.25 | 0.64 | 0.47 | 136.49 | 138.54 | 136.47999 | 1521146 |
| 1734132900 | 136.61 | -1.06 | -0.77 | 137.01499 | 137.65 | 135.84 | 1386823 |
| 1734046500 | 137.66999 | -2.43 | -1.73 | 138.8 | 139.74 | 137.58 | 1454037 |
| 1733960100 | 140.1 | -0.46 | -0.33 | 140.56 | 141.32 | 139.43 | 977101 |
| 1733873700 | 140.56 | -1.18 | -0.83 | 141.69999 | 142.11 | 140.22 | 1276064 |
| 1733787300 | 141.74 | 0.44 | 0.31 | 141.83 | 142.84 | 141.351 | 1246232 |
| 1733528100 | 141.3 | 1.35 | 0.96 | 140.47 | 142.22999 | 140.28 | 1620575 |
| 1733441700 | 139.94999 | -1.01 | -0.72 | 140.65 | 141.12 | 139.58 | 746875 |
| 1733355300 | 140.96 | 0.96 | 0.69 | 139.91999 | 141.49 | 139.44999 | 1290078 |
| 1733268900 | 140 | -1.73 | -1.22 | 141.93 | 141.93 | 139.85 | 1134985 |
| 1733182500 | 141.72999 | 0.18 | 0.13 | 141.31 | 142.21 | 141 | 978118 |
| 1732917840 | 141.55 | -0.04 | -0.03 | 142.16999 | 142.16999 | 140.97999 | 1583445 |
| 1732750500 | 141.59 | 1.36 | 0.97 | 140.71 | 141.9 | 140.4 | 1137526 |
| 1732664100 | 140.22999 | 0.32 | 0.23 | 138.83 | 140.38999 | 137.43 | 1776802 |
| 1732577700 | 139.91 | 1.95 | 1.41 | 140.16 | 141.1 | 139.8 | 3230045 |
| 1732318500 | 137.96 | 1.86 | 1.37 | 136.33 | 138.38 | 135.97999 | 1230722 |
| 1732232100 | 136.1 | 1.26 | 0.93 | 134.99 | 136.62 | 133.615 | 1301278 |
| 1732145700 | 134.84 | 1.45 | 1.09 | 133.38 | 134.91999 | 132.74 | 1192187 |
| 1732059300 | 133.38999 | 0.35 | 0.26 | 131.56 | 133.46 | 131.56 | 1280747 |
| 1731972900 | 133.04 | -0.34 | -0.25 | 133.25 | 133.88999 | 132.24 | 1509101 |
| 1731713700 | 133.38 | -6.71 | -4.79 | 138.24 | 138.38999 | 133.25 | 3511190 |
| 1731627300 | 140.09 | -3.71 | -2.58 | 143.52 | 143.54 | 139.94 | 2124458 |
| 1731540900 | 143.8 | -0.56 | -0.39 | 145.4 | 146.11 | 143.8 | 943361 |
| 1731454500 | 144.36 | -3.36 | -2.27 | 146.94999 | 147.68 | 144.13999 | 1324850 |
| 1731368100 | 147.72 | -1.13 | -0.76 | 149.35 | 150.04 | 147.72 | 1009571 |
| 1731108900 | 148.85 | 0.83 | 0.56 | 147.82 | 149.15 | 147.58 | 1263180 |
| 1731022500 | 148.02 | 1.42 | 0.97 | 147.79499 | 148.51 | 147.44999 | 1335051 |
| 1730936100 | 146.6 | 1.54 | 1.06 | 147.33 | 147.41 | 145.02 | 1533541 |
| 1730849700 | 145.06 | 2.21 | 1.55 | 142.34 | 145.08 | 141.85 | 908989 |
| 1730763300 | 142.85 | 0.07 | 0.05 | 142.38 | 143.685 | 141.63999 | 1081947 |
| 1730500500 | 142.78 | 2.49 | 1.77 | 140.99 | 142.83 | 140.91 | 1370712 |
| 1730414100 | 140.29 | -2.12 | -1.49 | 141.24 | 141.24 | 139.96 | 1604316 |
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
