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 | -17.057 | -13.5652934627 | 125.74 | 128.87 | 106.26 | 52406224 | 113.97513385 | CS |
| 4 | -39.127 | -26.4711453894 | 147.81 | 163.7 | 106.26 | 44368564 | 134.0760432 | CS |
| 12 | -39.677 | -26.743731464 | 148.36 | 163.7 | 106.26 | 45121214 | 136.89630417 | CS |
| 26 | -86.332 | -44.2694151732 | 195.015 | 196.35 | 106.26 | 45920491 | 144.98851176 | CS |
| 52 | -36.167 | -24.9685881947 | 144.85 | 207.52 | 106.26 | 52120606 | 157.88102539 | CS |
| 156 | 94.783 | 681.892086331 | 13.9 | 207.52 | 13.68 | 64130402 | 82.16820823 | CS |
| 260 | 81.703 | 302.828020756 | 26.98 | 207.52 | 5.92 | 56513166 | 60.276649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 107.27 | -6.23 | -5.49 | 111.385 | 112.15 | 106.37 | 61707034 |
| 1782340500 | 113.5 | -3.2 | -2.74 | 114.05 | 118 | 112.25 | 46353823 |
| 1782254100 | 116.7 | -2.8 | -2.34 | 120.15 | 120.94 | 116.18 | 44767689 |
| 1782167700 | 119.5 | -8.97 | -6.98 | 125.74 | 128.87 | 119.2 | 56796350 |
| 1781822100 | 128.47 | -2.16 | -1.65 | 130.84 | 131.43 | 125.01 | 55291313 |
| 1781735700 | 130.63 | -2.62 | -1.97 | 131.76 | 136.1 | 129.91999 | 32245130 |
| 1781649300 | 133.25 | -1.46 | -1.08 | 134.54 | 134.59 | 129.62 | 30397859 |
| 1781562900 | 134.71 | 6.72 | 5.25 | 130.02 | 134.97999 | 129.69999 | 41666704 |
| 1781303700 | 127.99 | -3.09 | -2.36 | 130.915 | 131.09 | 126.65 | 35452346 |
| 1781217300 | 131.08 | 0.87 | 0.67 | 128.91999 | 131.52 | 127.17 | 27460485 |
| 1781130900 | 130.21 | -1.86 | -1.41 | 129.4 | 133.185 | 128.8 | 32824345 |
| 1781044500 | 132.07 | -4.4 | -3.22 | 134.87 | 136.99 | 127.35 | 38645907 |
| 1780958100 | 136.47 | 0.94 | 0.69 | 135.74 | 137.76 | 135.28 | 27000405 |
| 1780698900 | 135.53 | -6.17 | -4.35 | 140.27 | 141.97 | 134.025 | 38214615 |
| 1780612500 | 141.69999 | -0.5 | -0.35 | 145.43 | 146.37 | 140.272 | 40777211 |
| 1780526100 | 142.19999 | -9.97 | -6.55 | 149.69999 | 151.68 | 141.25 | 40926140 |
| 1780439700 | 152.16999 | -8.48 | -5.28 | 156.72999 | 159.55 | 149.8 | 42897128 |
| 1780353300 | 160.65 | 4.11 | 2.63 | 159.97999 | 163.69999 | 155.88 | 57427923 |
| 1780094100 | 156.54 | 13.2 | 9.21 | 147.81 | 157.7794 | 145.79 | 92150314 |
| 1780007700 | 143.34 | 10.83 | 8.17 | 133.16 | 145 | 133 | 51855035 |
| 1779921300 | 132.51 | -4.09 | -2.99 | 133.3 | 135.72999 | 131.63 | 34068498 |
| 1779834900 | 136.6 | -0.28 | -0.20 | 136.16 | 138.68 | 133.3 | 31680956 |
| 1779489300 | 136.88 | -0.54 | -0.39 | 137.425 | 139.02 | 134.3 | 27552403 |
| 1779402900 | 137.415 | 0.26 | 0.19 | 135.96 | 138.55 | 135.41999 | 24295742 |
| 1779316500 | 137.15 | 1.89 | 1.40 | 134.145 | 137.24 | 132.41999 | 31261131 |
| 1779230100 | 135.26 | 0.12 | 0.09 | 135.16999 | 137.47 | 133.6 | 29773765 |
| 1779143700 | 135.13999 | 1.15 | 0.86 | 132.49 | 135.935 | 131.33 | 32018982 |
| 1778884500 | 133.99 | 0.26 | 0.19 | 132.8 | 135.63999 | 132.2901 | 32425232 |
| 1778798100 | 133.72999 | 3.68 | 2.83 | 129.69 | 134.47999 | 129.44999 | 37020246 |
| 1778711700 | 130.05 | -5.95 | -4.38 | 134.08 | 136.99 | 128.75 | 55082473 |
| 1778625300 | 136 | -0.89 | -0.65 | 136.6 | 137.43 | 133.46 | 38701615 |
| 1778538900 | 136.88999 | -0.91 | -0.66 | 134.91 | 137.13999 | 132.77099 | 41240806 |
| 1778279700 | 137.8 | 0.75 | 0.55 | 135.87 | 137.88 | 133.02 | 41747123 |
| 1778193300 | 137.05 | 3.26 | 2.44 | 135.1 | 140.94999 | 134.78 | 50092930 |
| 1778106900 | 133.79 | -2.12 | -1.56 | 133.71 | 135.69999 | 131.1501 | 55456441 |
| 1778020500 | 135.91 | -10.12 | -6.93 | 140.34 | 142.97999 | 134.72 | 89395561 |
| 1777934100 | 146.03 | 1.96 | 1.36 | 147.75 | 149.63999 | 145.225 | 68528226 |
| 1777674900 | 144.07 | 4.96 | 3.57 | 143.24 | 146.44 | 141.38999 | 33185115 |
| 1777588500 | 139.11 | 1.14 | 0.83 | 138.47999 | 140.19999 | 136.65 | 32461854 |
| 1777502100 | 137.97 | -3.21 | -2.27 | 139.76 | 139.77 | 134.68 | 33284485 |
| 1777415700 | 141.18 | -1.92 | -1.34 | 142.41 | 143.85 | 140.4201 | 24752356 |
| 1777329300 | 143.1 | 0.01 | 0.01 | 141.25 | 145.07 | 141.01 | 31247256 |
| 1777070100 | 143.09 | 1.52 | 1.07 | 142.96 | 143.33 | 138.93 | 38669430 |
| 1776983700 | 141.57 | -11.05 | -7.24 | 149.69999 | 150.29 | 139.9201 | 58559728 |
| 1776897300 | 152.62 | 6.65 | 4.56 | 148.36 | 152.68 | 147.41999 | 43627352 |
| 1776810900 | 145.97 | 0.08 | 0.05 | 146.81 | 149.87 | 143.999 | 44784884 |
| 1776724500 | 145.88999 | -0.5 | -0.34 | 145 | 147.19999 | 143.83 | 33435398 |
| 1776465300 | 146.38999 | 3.63 | 2.54 | 145.22999 | 148.28 | 143.32 | 51955225 |
| 1776378900 | 142.76 | 0.61 | 0.43 | 144.29 | 145.55 | 139.53899 | 43734525 |
| 1776292500 | 142.15 | 6.45 | 4.75 | 136.79 | 142.5064 | 135.0192 | 47704813 |
| 1776206100 | 135.69999 | 3.33 | 2.52 | 134.4265 | 138.04249 | 134.11 | 53081492 |
| 1776119700 | 132.37 | 4.31 | 3.37 | 130.22999 | 134.4199 | 129.15 | 65582024 |
| 1775860500 | 128.06 | -2.43 | -1.86 | 128.47999 | 129.19999 | 122.68 | 112680279 |
| 1775774100 | 130.49 | -10.27 | -7.30 | 139.47 | 139.54 | 128.47 | 91586361 |
| 1775687700 | 140.76 | -9.31 | -6.20 | 154.76499 | 155.09 | 139.1701 | 63263207 |
| 1775601300 | 150.07 | 2.14 | 1.45 | 147.02 | 150.27 | 144.44999 | 27955662 |
| 1775514900 | 147.93 | -0.53 | -0.36 | 148.36 | 150.61 | 146.6308 | 25157885 |
| 1775169300 | 148.46 | 1.97 | 1.34 | 143.485 | 148.51 | 137.99 | 30415133 |
| 1775082900 | 146.49 | 0.21 | 0.14 | 146.9 | 148.3 | 144.476 | 33788535 |
| 1774996500 | 146.28 | 8.73 | 6.35 | 140.02 | 147.8599 | 138.97999 | 38184701 |
| 1774910100 | 137.55 | -5.51 | -3.85 | 143.27 | 144.12 | 136.3 | 41207311 |
| 1774650900 | 143.06 | -4.5 | -3.05 | 145.96 | 145.96 | 141.56 | 35317571 |
| 1774564500 | 147.56 | -7.4 | -4.78 | 153.055 | 153.12 | 147.25 | 42456355 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
