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 | 5.13 | 4.68921389397 | 109.4 | 120.79 | 107.42 | 295820383 | 117.55235692 | CS |
| 4 | -12.8 | -10.0526191785 | 127.33 | 131.26 | 100.95 | 333426775 | 116.98714472 | CS |
| 12 | -11.6 | -9.19686038215 | 126.13 | 136.15 | 90.69 | 322721004 | 116.99813604 | CS |
| 26 | 24.19299865 | 26.7808298797 | 90.33700135 | 140.75 | 75.60600113 | 200140569 | 116.10718021 | CS |
| 52 | 71.78199936 | 167.918962958 | 42.74800064 | 140.75 | 39.23001058 | 124156179 | 105.1335817 | CS |
| 156 | 93.35799968 | 440.950303556 | 21.17200032 | 140.75 | 10.81400016 | 75118836 | 69.15512609 | CS |
| 260 | 110.01024993 | 2433.98967257 | 4.51975007 | 140.75 | 4.23300006 | 49340531 | 63.63760431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 113.37 | -2.22 | -1.92 | 115.89 | 117.7 | 113.26 | 308577413 |
| 1726612500 | 115.59 | -1.19 | -1.02 | 118.17 | 118.8 | 114.83 | 231494866 |
| 1726526100 | 116.78 | -2.32 | -1.95 | 116.79 | 118.18 | 114.36 | 248318370 |
| 1726266900 | 119.1 | -0.04 | -0.03 | 119.08 | 119.9451 | 117.6 | 237970777 |
| 1726180500 | 119.14 | 2.23 | 1.91 | 116.84 | 120.79 | 115.38 | 366157515 |
| 1726094100 | 116.91 | 8.81 | 8.15 | 109.4 | 117.145 | 107.42 | 440267290 |
| 1726007700 | 108.1 | 1.63 | 1.53 | 107.81 | 109.4 | 104.95 | 267788707 |
| 1725921300 | 106.47 | 3.64 | 3.54 | 104.88 | 106.55 | 103.69 | 273139856 |
| 1725662100 | 102.83 | -4.38 | -4.09 | 108.04 | 108.15 | 100.95 | 412383192 |
| 1725575700 | 107.21 | 1 | 0.94 | 104.985 | 109.65 | 104.79 | 305933644 |
| 1725489300 | 106.21 | -1.79 | -1.66 | 105.41 | 109.99 | 104.12 | 371498027 |
| 1725402900 | 108 | -11.37 | -9.53 | 116.01 | 116.21 | 107.29 | 474695701 |
| 1725057300 | 119.37 | 1.78 | 1.51 | 119.52 | 121.75 | 117.22 | 333318071 |
| 1724970900 | 117.59 | -8.02 | -6.38 | 121.355 | 124.425 | 116.74 | 451999395 |
| 1724884500 | 125.61 | -2.69 | -2.10 | 128.12 | 128.33 | 122.64 | 439067005 |
| 1724798100 | 128.3 | 1.84 | 1.46 | 125.05 | 129.19999 | 123.88 | 302253035 |
| 1724711700 | 126.46 | -2.91 | -2.25 | 129.57 | 131.26 | 124.37 | 331265610 |
| 1724452500 | 129.37 | 5.63 | 4.55 | 125.86 | 129.6 | 125.22 | 322325892 |
| 1724366100 | 123.74 | -4.76 | -3.70 | 130.02 | 130.75 | 123.1 | 374728774 |
| 1724279700 | 128.5 | 1.25 | 0.98 | 127.33 | 129.35 | 126.66 | 257176969 |
| 1724193300 | 127.25 | -2.75 | -2.12 | 128.4 | 129.88 | 125.89 | 298443702 |
| 1724106900 | 130 | 5.42 | 4.35 | 124.3 | 130 | 123.42 | 299473181 |
| 1723847700 | 124.58 | 1.72 | 1.40 | 121.94 | 125 | 121.2 | 301847571 |
| 1723761300 | 122.86 | 4.78 | 4.05 | 118.76 | 123.24 | 117.47 | 316630529 |
| 1723674900 | 118.08 | 1.94 | 1.67 | 118.53 | 118.6 | 114.07 | 338353650 |
| 1723588500 | 116.14 | 7.12 | 6.53 | 112.44 | 116.23 | 111.58 | 311400391 |
| 1723502100 | 109.02 | 4.27 | 4.08 | 106.33 | 111.0654 | 106.281 | 324971588 |
| 1723242900 | 104.75 | -0.22 | -0.21 | 105.62 | 106.5918 | 103.45 | 290275231 |
| 1723156500 | 104.97 | 6.06 | 6.13 | 102 | 105.5 | 97.5201 | 390626568 |
| 1723070100 | 98.91 | -5.34 | -5.12 | 107.81 | 108.79 | 98.69 | 408716845 |
| 1722983700 | 104.25 | 3.8 | 3.78 | 103.84 | 107.705 | 100.5701 | 407805301 |
| 1722897300 | 100.45 | -6.82 | -6.36 | 92.06 | 103.4 | 90.69 | 551334327 |
| 1722638100 | 107.27 | -1.94 | -1.78 | 103.76 | 108.72 | 101.37 | 479983484 |
| 1722551700 | 109.21 | -7.81 | -6.67 | 117.53 | 120.14 | 106.82 | 518552596 |
| 1722465300 | 117.02 | 13.29 | 12.81 | 112.9 | 118.34 | 110.89 | 470707790 |
| 1722378900 | 103.73 | -7.86 | -7.04 | 111.52 | 111.9799 | 102.55 | 482755702 |
| 1722292500 | 111.59 | -1.47 | -1.30 | 113.69 | 116.28 | 111.3 | 247038631 |
| 1722033300 | 113.06 | 0.78 | 0.69 | 116.16 | 116.2 | 111.58 | 292901790 |
| 1721946900 | 112.28 | -1.97 | -1.72 | 113.04 | 116.61 | 106.3 | 459521496 |
| 1721860500 | 114.25 | -8.34 | -6.80 | 119.17 | 119.94 | 113.5456 | 326788785 |
| 1721774100 | 122.59 | -0.95 | -0.77 | 122.78 | 124.69 | 122.1 | 172843537 |
| 1721687700 | 123.54 | 5.61 | 4.76 | 120.35 | 124.07 | 119.86 | 238364224 |
| 1721428500 | 117.93 | -3.16 | -2.61 | 120.35 | 121.6 | 117.37 | 216463285 |
| 1721342100 | 121.09 | 3.1 | 2.63 | 121.85 | 122.4 | 116.56 | 320364007 |
| 1721255700 | 117.99 | -8.37 | -6.62 | 121.35 | 121.85 | 116.73 | 386982778 |
| 1721169300 | 126.36 | -2.08 | -1.62 | 128.44 | 129.04 | 124.58 | 214201131 |
| 1721082900 | 128.44 | -0.8 | -0.62 | 130.66999 | 131.3681 | 127.2 | 207851672 |
| 1720823700 | 129.24 | 1.84 | 1.44 | 128.26 | 131.91999 | 127.22 | 251164212 |
| 1720737300 | 127.4 | -7.51 | -5.57 | 135.86 | 136.15 | 127.05 | 373412976 |
| 1720650900 | 134.91 | 3.53 | 2.69 | 134.03 | 135.1 | 132.41999 | 247903851 |
| 1720564500 | 131.38 | 3.18 | 2.48 | 130.35 | 133.82 | 128.66 | 285819375 |
| 1720478100 | 128.19999 | 2.37 | 1.88 | 127.49 | 130.77 | 127.04 | 236739699 |
| 1720218900 | 125.83 | -2.45 | -1.91 | 127.4 | 128.85 | 125.68 | 213462227 |
| 1720040640 | 128.28 | 5.61 | 4.57 | 121.69 | 128.28 | 121.36 | 215802687 |
| 1719959700 | 122.67 | -1.63 | -1.31 | 121.1 | 123.41 | 121.03 | 219855487 |
| 1719873300 | 124.3 | 0.31 | 0.25 | 123.47 | 124.84 | 118.83 | 283382517 |
| 1719614100 | 123.99 | 0 | 0.00 | 123.99 | 123.99 | 123.99 | 0 |
| 1719527700 | 123.99 | -2.41 | -1.91 | 124.09 | 126.405 | 122.92 | 251852849 |
| 1719441300 | 126.4 | 0.31 | 0.25 | 126.13 | 128.12 | 122.6 | 360689761 |
| 1719354900 | 126.09 | 7.98 | 6.76 | 121.07 | 126.5 | 119.35 | 423845575 |
| 1719268500 | 118.11 | -8.46 | -6.68 | 123.24 | 124.46 | 118.04 | 473783812 |
| 1719009300 | 126.57 | -4.21 | -3.22 | 127.12 | 130.63 | 124.3 | 657161051 |
| 1718922900 | 130.78 | -4.8 | -3.54 | 139.8 | 140.75 | 129.57 | 516480643 |
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
