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 | 6.23 | 3.70833333333 | 168 | 183.14 | 168 | 461592 | 175.3187632 | CS |
| 4 | 5.23 | 3.09467455621 | 169 | 183.14 | 163.54 | 521483 | 171.33785599 | CS |
| 12 | 11.49 | 7.06034164926 | 162.74 | 183.14 | 156.53 | 510197 | 170.1347835 | CS |
| 26 | 67.57 | 63.3508344272 | 106.66 | 183.14 | 101.61 | 641510 | 144.03854121 | CS |
| 52 | 43.55 | 33.325681053 | 130.68 | 183.14 | 101.61 | 642826 | 135.51239343 | CS |
| 156 | -38.23 | -17.9939753365 | 212.46 | 239.19 | 75.22 | 733950 | 133.88582495 | CS |
| 260 | 2.08 | 1.20824862039 | 172.15 | 305.21 | 75.22 | 592749 | 159.59702398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 174.23 | -7.47 | -4.11 | 181.75 | 182.47 | 173.81 | 555532 |
| 1738280100 | 181.7 | 4.1 | 2.31 | 179.19 | 183.14 | 179.19 | 442827 |
| 1738193700 | 177.6 | 2.42 | 1.38 | 175.94 | 178.31 | 175.17 | 470054 |
| 1738107300 | 175.18 | 4.64 | 2.72 | 171.05 | 175.4 | 170.96 | 623957 |
| 1738020900 | 170.54 | 0.3 | 0.18 | 170.405 | 173.87 | 169.45 | 435497 |
| 1737761700 | 170.24 | -2.92 | -1.69 | 168 | 171.59 | 168 | 337876 |
| 1737675300 | 173.16 | 0 | 0.00 | 173.16 | 173.16 | 173.16 | 0 |
| 1737588900 | 173.16 | -2.91 | -1.65 | 176.18 | 176.73 | 172.315 | 515662 |
| 1737502500 | 176.07 | 3.78 | 2.19 | 175 | 177.08 | 173.47 | 407947 |
| 1737156900 | 172.29 | 2.35 | 1.38 | 172 | 173.37 | 169.55 | 616441 |
| 1737070500 | 169.94 | -2.13 | -1.24 | 172 | 176 | 164.72 | 992966 |
| 1736984100 | 172.07 | 5.98 | 3.60 | 167.72 | 173.86 | 166.65 | 722973 |
| 1736897700 | 166.09 | 0.52 | 0.31 | 167 | 169.59 | 164.71 | 349154 |
| 1736811300 | 165.57 | -0.85 | -0.51 | 164.62 | 166.53 | 163.54 | 447535 |
| 1736552100 | 166.41999 | -2.38 | -1.41 | 166.77 | 168.4525 | 165.56 | 439924 |
| 1736379300 | 168.8 | 3.25 | 1.96 | 165.52 | 169.655 | 163.66 | 631173 |
| 1736292900 | 165.55 | -6.35 | -3.69 | 172.245 | 173.27 | 164.53 | 662059 |
| 1736206500 | 171.9 | 0.67 | 0.39 | 172.04 | 175.18 | 171.17 | 458572 |
| 1735947300 | 171.23 | 2.66 | 1.58 | 169.205 | 172.07 | 168.48 | 289727 |
| 1735860900 | 168.57 | 3.27 | 1.98 | 167.33 | 170.697 | 165.41 | 342479 |
| 1735688100 | 165.3 | -3.29 | -1.95 | 168.59 | 168.59 | 165.16999 | 336119 |
| 1735601700 | 168.59 | -2.38 | -1.39 | 170.99 | 171 | 166.81 | 316892 |
| 1735342500 | 170.97 | -0.05 | -0.03 | 169.445 | 172.515 | 168.24 | 417311 |
| 1735256100 | 171.02 | 2.71 | 1.61 | 167.62 | 172.3 | 166.695 | 360128 |
| 1735077840 | 168.31 | 0.8 | 0.48 | 166.79 | 168.76 | 166.72999 | 137166 |
| 1734996900 | 167.51 | -2.01 | -1.19 | 169.52 | 169.955 | 165.85 | 328156 |
| 1734737700 | 169.52 | -0.48 | -0.28 | 168.35 | 173.26 | 168.35 | 1085641 |
| 1734651300 | 170 | -0.63 | -0.37 | 171.395 | 173.12 | 167.975 | 543891 |
| 1734564900 | 170.63 | -3.44 | -1.98 | 176.51 | 176.53 | 170.25 | 542472 |
| 1734478500 | 174.07 | -3.19 | -1.80 | 175.62 | 179.38 | 173.435 | 471745 |
| 1734392100 | 177.26 | 1.12 | 0.64 | 177.05 | 180.97 | 175.53 | 687186 |
| 1734132900 | 176.14 | 1.06 | 0.61 | 173.3 | 177.015 | 172.93 | 590918 |
| 1734046500 | 175.08 | 0.7 | 0.40 | 173.75 | 176.7908 | 173.425 | 349291 |
| 1733960100 | 174.38 | -0.27 | -0.15 | 175.4 | 178.87 | 173.83 | 483624 |
| 1733873700 | 174.65 | 5.13 | 3.03 | 169.95 | 176.15 | 169.12 | 796066 |
| 1733787300 | 169.52 | -0.27 | -0.16 | 171.79 | 174.73 | 167.82 | 450532 |
| 1733528100 | 169.79 | 0.4 | 0.24 | 169.2 | 172.65 | 168.92 | 251068 |
| 1733441700 | 169.39 | -2.32 | -1.35 | 170.97 | 172.225 | 169.22 | 269071 |
| 1733355300 | 171.71 | -2.48 | -1.42 | 173.07 | 174.17 | 170.48 | 324070 |
| 1733268900 | 174.19 | 2.5 | 1.46 | 171.405 | 174.7306 | 170.11 | 310392 |
| 1733182500 | 171.69 | -0.85 | -0.49 | 172.4 | 174.045 | 171.27 | 338835 |
| 1732917840 | 172.54 | 1.65 | 0.97 | 171.18 | 174.715 | 171.18 | 240830 |
| 1732750500 | 170.89 | -1.37 | -0.80 | 173.12 | 175 | 170.55 | 534399 |
| 1732664100 | 172.26 | -5.44 | -3.06 | 177.655 | 178.01 | 172.01 | 829478 |
| 1732577700 | 177.7 | 4.74 | 2.74 | 174.19 | 178.11 | 174.19 | 545421 |
| 1732318500 | 172.96 | 3.84 | 2.27 | 171.26 | 174.34 | 169.08 | 1010984 |
| 1732232100 | 169.12 | 4.17 | 2.53 | 163.8 | 169.9 | 163.8 | 538297 |
| 1732145700 | 164.94999 | 1.45 | 0.89 | 162.66 | 165.63999 | 161.017 | 526462 |
| 1732059300 | 163.5 | 2.67 | 1.66 | 159.655 | 164.57 | 158.91 | 357747 |
| 1731972900 | 160.83 | -0.24 | -0.15 | 160.585 | 162.62 | 158.72 | 519139 |
| 1731713700 | 161.07 | 0.92 | 0.57 | 158.37 | 163.3 | 158.37 | 534728 |
| 1731627300 | 160.15 | -1.53 | -0.95 | 161.10499 | 163.1 | 157.55 | 851614 |
| 1731540900 | 161.68 | 0.83 | 0.52 | 161.72 | 164.15 | 160.07 | 461566 |
| 1731454500 | 160.85 | -0.78 | -0.48 | 161 | 162.5925 | 159.58 | 485265 |
| 1731368100 | 161.63 | -0.78 | -0.48 | 163.172 | 163.56 | 160.9 | 477560 |
| 1731108900 | 162.41 | 1.06 | 0.66 | 162.74 | 164.56 | 159.68 | 368168 |
| 1731022500 | 161.35 | -6.28 | -3.75 | 165.625 | 169.7256 | 159.66999 | 943730 |
| 1730936100 | 167.63 | 16.07 | 10.60 | 161.69999 | 169.16 | 152.97999 | 2074969 |
| 1730849700 | 151.56 | 4.17 | 2.83 | 148 | 153.16 | 147.88 | 1306278 |
| 1730763300 | 147.38999 | 3.17 | 2.20 | 143.97999 | 147.72 | 143.97999 | 729261 |
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
