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 | 8.22 | 6.4138576779 | 128.16 | 149.05 | 124.85 | 1601866 | 140.58606995 | CS |
| 4 | 14.36 | 11.7685625307 | 122.02 | 149.05 | 117.59 | 1129885 | 133.23144552 | CS |
| 12 | 19.41 | 16.5939984611 | 116.97 | 149.05 | 100.99 | 1164947 | 122.46560523 | CS |
| 26 | -28.55 | -17.3103740981 | 164.93 | 175.77 | 100.99 | 969415 | 128.67360091 | CS |
| 52 | 12.63 | 10.2060606061 | 123.75 | 175.77 | 100.99 | 906146 | 133.19729761 | CS |
| 156 | -3.99 | -2.84248771105 | 140.37 | 211.13 | 100.99 | 744073 | 143.54039575 | CS |
| 260 | -67.47 | -33.097866078 | 203.85 | 327.32 | 100.99 | 647620 | 159.79845754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 136.44 | -0.56 | -0.41 | 136.59 | 138.85 | 134.01 | 1106029 |
| 1782772500 | 137 | -10.01 | -6.81 | 142.81 | 144.72 | 135.72 | 1802417 |
| 1782513300 | 147.01 | 1.78 | 1.23 | 145.13999 | 147.585 | 143.97999 | 1966262 |
| 1782426900 | 145.22999 | 6.83 | 4.93 | 143 | 149.05 | 140.445 | 1962974 |
| 1782340500 | 138.4 | 12.03 | 9.52 | 128.19 | 140.32 | 127.175 | 1421130 |
| 1782254100 | 126.37 | -0.2 | -0.16 | 128.16 | 130.72999 | 124.85 | 856549 |
| 1782167700 | 126.57 | -5.45 | -4.13 | 131.13 | 133.74 | 125.44 | 865975 |
| 1781822100 | 132.02 | -1.53 | -1.15 | 131.4 | 133.57409 | 127.48 | 1236958 |
| 1781735700 | 133.55 | 1.86 | 1.41 | 132.9 | 136.535 | 130.71 | 1352584 |
| 1781649300 | 131.69 | 0.82 | 0.63 | 131.32 | 134.11 | 129.69999 | 612394 |
| 1781562900 | 130.87 | 0.28 | 0.21 | 133.71 | 134.59 | 130.41999 | 633304 |
| 1781303700 | 130.59 | -2.74 | -2.06 | 133.58 | 135.725 | 130.43 | 1338070 |
| 1781217300 | 133.33 | 2.57 | 1.97 | 130.93 | 133.94999 | 129.76499 | 646935 |
| 1781130900 | 130.76 | 0.63 | 0.48 | 128.72 | 135.07 | 126.835 | 1212508 |
| 1781044500 | 130.13 | 4.8 | 3.83 | 127.49 | 132.245 | 126.71 | 1472922 |
| 1780958100 | 125.33 | 3.02 | 2.47 | 123.57 | 126.48 | 121.205 | 741371 |
| 1780698900 | 122.31 | -4.24 | -3.35 | 125.95 | 128.36 | 121.69 | 693761 |
| 1780612500 | 126.55 | 4.82 | 3.96 | 121.8 | 128.46 | 121.73 | 1205259 |
| 1780526100 | 121.73 | 0.6 | 0.50 | 119.4 | 122.32 | 117.59 | 662091 |
| 1780439700 | 121.13 | -1.97 | -1.60 | 122.02 | 122.405 | 119.21 | 784344 |
| 1780353300 | 123.1 | -0.85 | -0.69 | 122.58 | 124.005 | 118.52 | 692415 |
| 1780094100 | 123.95 | 1.22 | 0.99 | 122.82 | 125.595 | 121.81 | 925646 |
| 1780007700 | 122.73 | 9.56 | 8.45 | 113.17 | 126.6799 | 113.04 | 1591081 |
| 1779921300 | 113.17 | -2.02 | -1.75 | 115.15 | 118.2 | 112 | 1125570 |
| 1779834900 | 115.19 | 0.13 | 0.11 | 116.61 | 117 | 112.4075 | 800067 |
| 1779489300 | 115.06 | 1.69 | 1.49 | 113.5 | 116 | 112.37 | 722924 |
| 1779402900 | 113.37 | 1.63 | 1.46 | 110.9 | 114.825 | 109.38 | 1042423 |
| 1779316500 | 111.74 | 3.22 | 2.97 | 109 | 111.88 | 103.63 | 1182510 |
| 1779230100 | 108.52 | 4.32 | 4.15 | 105 | 110.1 | 103.5 | 2221303 |
| 1779143700 | 104.2 | 1.33 | 1.29 | 103.7 | 106.38 | 102.48 | 1568333 |
| 1778884500 | 102.87 | -0.51 | -0.49 | 104.46 | 107.75 | 102.55 | 2307340 |
| 1778798100 | 103.38 | -3.65 | -3.41 | 107.03 | 107.745 | 100.99 | 2029256 |
| 1778711700 | 107.03 | -6.57 | -5.78 | 113.67 | 115.4 | 106.92 | 1676562 |
| 1778625300 | 113.6 | -2.31 | -1.99 | 116.29 | 119.01 | 113.26 | 1488725 |
| 1778538900 | 115.91 | -7.55 | -6.12 | 124.18 | 125.27 | 115.6 | 1283154 |
| 1778279700 | 123.46 | -2.97 | -2.35 | 125.83 | 126.83 | 121.26 | 995262 |
| 1778193300 | 126.43 | 0.67 | 0.53 | 127.05 | 127.72 | 123.84 | 935678 |
| 1778106900 | 125.76 | 0.15 | 0.12 | 129.32 | 131.53 | 125.21 | 1625417 |
| 1778020500 | 125.61 | 7.4 | 6.26 | 121.24 | 128.31 | 120.62 | 2088499 |
| 1777934100 | 118.21 | 1.01 | 0.86 | 116.05 | 120.18 | 116.05 | 1290884 |
| 1777674900 | 117.2 | -1.11 | -0.94 | 118.76 | 119.07 | 115.26 | 761631 |
| 1777588500 | 118.31 | 5.2 | 4.60 | 114.08 | 118.42 | 112.97 | 1822695 |
| 1777502100 | 113.11 | -4.32 | -3.68 | 116.33 | 117.645 | 110.58 | 863426 |
| 1777415700 | 117.43 | -0.86 | -0.73 | 118.28 | 118.79 | 114.85 | 731343 |
| 1777329300 | 118.29 | 0.69 | 0.59 | 117.56 | 119.47 | 116.97 | 907821 |
| 1777070100 | 117.6 | 3.54 | 3.10 | 115.15 | 118.315 | 111.45 | 1236271 |
| 1776983700 | 114.06 | -10.34 | -8.31 | 121.18 | 122.05 | 109.5 | 2174756 |
| 1776897300 | 124.4 | -8.3 | -6.25 | 134.08 | 134.94 | 123.89 | 1015159 |
| 1776810900 | 132.69999 | 0.71 | 0.54 | 133.04 | 141.455 | 131.3 | 1105787 |
| 1776724500 | 131.99 | 0.78 | 0.59 | 130.82 | 133.94999 | 129.05 | 678532 |
| 1776465300 | 131.21 | 4.12 | 3.24 | 130.49 | 134.22999 | 130.285 | 1122412 |
| 1776378900 | 127.09 | -4.84 | -3.67 | 131.81 | 132.47 | 125.835 | 703456 |
| 1776292500 | 131.93 | 0.9 | 0.69 | 132.06 | 133.55 | 131.3 | 849640 |
| 1776206100 | 131.03 | 8.44 | 6.88 | 124.11 | 131.38 | 123.83 | 1223638 |
| 1776119700 | 122.59 | 2.49 | 2.07 | 119.42 | 122.97 | 118.735 | 758158 |
| 1775860500 | 120.1 | 0.32 | 0.27 | 120.62 | 121.8 | 118.76 | 534012 |
| 1775774100 | 119.78 | 0.01 | 0.01 | 118.41 | 121 | 115.45 | 608501 |
| 1775687700 | 119.77 | 4.48 | 3.89 | 120.81 | 122.77 | 118.56 | 756601 |
| 1775601300 | 115.29 | -1.66 | -1.42 | 116.97 | 117.11 | 113.695 | 652220 |
| 1775514900 | 116.95 | -0.83 | -0.70 | 117.23 | 117.9958 | 114.965 | 609885 |
| 1775169300 | 117.78 | -0.54 | -0.46 | 114.2 | 121.72 | 114.2 | 797508 |
| 1775082900 | 118.32 | 0.5 | 0.42 | 118.54 | 120.9 | 117.83 | 1113919 |
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.
