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 | 19.57 | 15.1201421618 | 129.43 | 149 | 125.045 | 657567 | 139.59728184 | CS |
| 4 | 17.84 | 13.6017078378 | 131.16 | 149 | 103.665 | 975260 | 125.06624204 | CS |
| 12 | -13.7 | -8.42040565458 | 162.7 | 169 | 103.665 | 778089 | 140.20580082 | CS |
| 26 | 11.5 | 8.36363636364 | 137.5 | 181.66 | 103.665 | 675328 | 144.07732872 | CS |
| 52 | -18.91 | -11.2619855875 | 167.91 | 181.66 | 103.665 | 711258 | 144.13574982 | CS |
| 156 | -9.39 | -5.928404571 | 158.39 | 262.26 | 103.665 | 615826 | 162.69169838 | CS |
| 260 | 29.46 | 24.6444704701 | 119.54 | 327.32 | 103.665 | 544580 | 171.57617847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 143.63 | -1.12 | -0.77 | 145.6 | 148.38 | 140.13999 | 862437 |
| 1745620500 | 144.75 | -0.48 | -0.33 | 143.75 | 145.955 | 140.88999 | 440074 |
| 1745534100 | 145.22999 | 3.83 | 2.71 | 141.81 | 145.91 | 140.69999 | 491309 |
| 1745447700 | 141.4 | 2.47 | 1.78 | 144.46 | 148.94 | 140.69999 | 602090 |
| 1745361300 | 138.93 | 7.29 | 5.54 | 138.51 | 141.62 | 136.07 | 1075386 |
| 1745274900 | 131.63999 | 1.64 | 1.26 | 129.43 | 132.41 | 125.045 | 678975 |
| 1744929300 | 130 | -2.1 | -1.59 | 131.26 | 131.51 | 125.24 | 753015 |
| 1744842900 | 132.1 | 5.48 | 4.33 | 127.9 | 135.81 | 127.9 | 1393247 |
| 1744756500 | 126.62 | -0.64 | -0.50 | 126.04 | 130.31 | 123.97 | 811838 |
| 1744670100 | 127.26 | 4.4 | 3.58 | 126.3 | 128.93 | 123.5 | 634083 |
| 1744410900 | 122.86 | 7.67 | 6.66 | 115.37 | 123.24 | 111.205 | 978953 |
| 1744324500 | 115.19 | -8.66 | -6.99 | 121.1 | 121.1 | 110.97 | 836788 |
| 1744238100 | 123.85 | 14.96 | 13.74 | 106.89 | 124.38 | 105.06 | 1252482 |
| 1744151700 | 108.89 | -7.22 | -6.22 | 121.79 | 122.69 | 105.76 | 1188727 |
| 1744065300 | 116.11 | 4.17 | 3.73 | 105.78 | 121.84 | 103.665 | 1805493 |
| 1743806100 | 111.94 | -9.76 | -8.02 | 117.6 | 118.42 | 106.775 | 1826954 |
| 1743719700 | 121.7 | -9.22 | -7.04 | 120.93 | 126.51 | 120.3 | 886537 |
| 1743633300 | 130.91999 | 2.42 | 1.88 | 126.72 | 133.375 | 124.99 | 863654 |
| 1743546900 | 128.5 | 1.26 | 0.99 | 127.78 | 128.885 | 124.84 | 748980 |
| 1743460500 | 127.24 | -6.17 | -4.62 | 131.16 | 131.16 | 125.39 | 1261360 |
| 1743201300 | 133.41 | -3.71 | -2.71 | 136.05 | 137.05 | 130.41 | 856653 |
| 1743114900 | 137.12 | -2.31 | -1.66 | 138.72 | 140.88999 | 136.58 | 312998 |
| 1743028500 | 139.43 | -2.52 | -1.78 | 141.82 | 142.135 | 136.59 | 746697 |
| 1742942100 | 141.94999 | -3.2 | -2.20 | 144.78 | 146.995 | 140.195 | 730949 |
| 1742855700 | 145.15 | 5.13 | 3.66 | 142.66999 | 145.6 | 141.28 | 492811 |
| 1742596500 | 140.02 | 0.68 | 0.49 | 136.61 | 140.38999 | 135.705 | 623146 |
| 1742510100 | 139.34 | -5.54 | -3.82 | 140.65 | 144.32499 | 137.91999 | 444868 |
| 1742423700 | 144.88 | 0.54 | 0.37 | 144.12 | 146.6 | 138.01 | 814730 |
| 1742337300 | 144.34 | -8.47 | -5.54 | 144.61 | 147.61 | 139.07 | 1160859 |
| 1742250900 | 152.81 | 2.19 | 1.45 | 150.41999 | 153.88999 | 147.99 | 481685 |
| 1741991700 | 150.62 | 8.18 | 5.74 | 143.91999 | 150.87 | 142.28 | 498479 |
| 1741905300 | 142.44 | -2.93 | -2.02 | 145.18 | 146.645 | 140.93 | 462360 |
| 1741818900 | 145.37 | -1.76 | -1.20 | 148.52 | 149.66 | 141.26 | 884943 |
| 1741732500 | 147.13 | 10.14 | 7.40 | 138.54 | 148.535 | 137.56 | 963731 |
| 1741646100 | 136.99 | -18.71 | -12.02 | 151.16999 | 152.46 | 135.685 | 1516047 |
| 1741390500 | 155.69999 | -4.41 | -2.75 | 159.63 | 161.68 | 149.88 | 923869 |
| 1741304100 | 160.11 | 2.44 | 1.55 | 155.97 | 163.78 | 155.345 | 589073 |
| 1741217700 | 157.66999 | 2.86 | 1.85 | 154.53 | 160 | 152.245 | 654974 |
| 1741131300 | 154.81 | -0.57 | -0.37 | 153.62 | 156.82 | 147.37 | 709745 |
| 1741044900 | 155.38 | -3.88 | -2.44 | 159.44 | 160.99 | 153.81 | 466369 |
| 1740785700 | 159.26 | 2.72 | 1.74 | 155.51 | 160.05 | 154.29 | 453325 |
| 1740699300 | 156.54 | -6.27 | -3.85 | 162.19999 | 165.43 | 156.405 | 438659 |
| 1740612900 | 162.81 | 1.34 | 0.83 | 161.54 | 165.82 | 161 | 513368 |
| 1740526500 | 161.47 | -3.27 | -1.98 | 164.13999 | 165.465 | 159.15 | 801294 |
| 1740440100 | 164.74 | 5.75 | 3.62 | 159.32 | 168.095 | 157.63 | 960323 |
| 1740180900 | 158.99 | -3.68 | -2.26 | 164.34 | 165 | 156.18 | 795356 |
| 1740094500 | 162.66999 | 11.94 | 7.92 | 157.9 | 169 | 157.88 | 1769309 |
| 1740008100 | 150.72999 | 5.55 | 3.82 | 143.83 | 151.32 | 143.83 | 1213777 |
| 1739921700 | 145.18 | -1.74 | -1.18 | 147.29 | 149.04 | 143.88999 | 525094 |
| 1739576100 | 146.91999 | 0.75 | 0.51 | 145.83 | 147.585 | 144.5584 | 402981 |
| 1739489700 | 146.16999 | 0.45 | 0.31 | 145.85 | 148.44999 | 143.03 | 519443 |
| 1739403300 | 145.72 | -3.77 | -2.52 | 145.77 | 148.26 | 144.0205 | 739493 |
| 1739316900 | 149.49 | -4.37 | -2.84 | 152.4 | 154.47999 | 149.24 | 429688 |
| 1739230500 | 153.86 | -2.19 | -1.40 | 158.84 | 159.51 | 153.57 | 459158 |
| 1738971300 | 156.05 | -5.81 | -3.59 | 161.33 | 162.1 | 154.68 | 409305 |
| 1738884900 | 161.86 | -0.07 | -0.04 | 162.01 | 163.69999 | 158.77 | 413159 |
| 1738798500 | 161.93 | 1.91 | 1.19 | 160.81 | 163.6 | 159.72999 | 413036 |
| 1738712100 | 160.02 | 0.15 | 0.09 | 157.65 | 162.02 | 156.63 | 434371 |
| 1738625700 | 159.87 | -6.34 | -3.81 | 162.69999 | 165.09 | 159.785 | 573119 |
| 1738366500 | 166.21 | -1.32 | -0.79 | 167.57 | 170.435 | 165.71 | 346996 |
| 1738280100 | 167.53 | -1.87 | -1.10 | 171.32 | 177.17 | 166.55 | 579128 |
| 1738193700 | 169.4 | -4.84 | -2.78 | 172.03 | 174.745 | 164.955 | 917845 |
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
