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 | 6.59 | 2.93162507229 | 224.79 | 247.33 | 221.82 | 182838 | 234.09159583 | CS |
| 4 | -24.7 | -9.64542330522 | 256.08 | 268.18 | 210.91 | 230559 | 228.00552429 | CS |
| 12 | 57.08 | 32.7481353987 | 174.3 | 268.18 | 166.48 | 206669 | 217.01025896 | CS |
| 26 | 83.14 | 56.084727469 | 148.24 | 268.18 | 106.72 | 207144 | 178.50662276 | CS |
| 52 | 114.45 | 97.8790729496 | 116.93 | 268.18 | 72.39 | 206509 | 143.38159369 | CS |
| 156 | -7.31 | -3.06254975072 | 238.69 | 270.915 | 72.39 | 245239 | 134.67146978 | CS |
| 260 | 209.06 | 936.64874552 | 22.32 | 341.77 | 15.4199 | 220626 | 136.84662094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 231.38 | -1.82 | -0.78 | 227.16 | 232.66 | 221.64 | 138675 |
| 1736379300 | 233.2 | 2.26 | 0.98 | 230.46 | 234.67 | 225.0424 | 116855 |
| 1736292900 | 230.94 | -5.54 | -2.34 | 238.51 | 241.3435 | 227.53 | 189254 |
| 1736206500 | 236.48 | 2.13 | 0.91 | 242 | 247.33 | 235.85 | 277350 |
| 1735947300 | 234.35 | 10.74 | 4.80 | 224.79 | 234.35 | 221.82 | 147891 |
| 1735860900 | 223.61 | 9.08 | 4.23 | 216.62 | 223.85 | 216.43 | 136080 |
| 1735688100 | 214.53 | -1.05 | -0.49 | 217.99 | 221.135 | 214.53 | 168236 |
| 1735601700 | 215.58 | -5.28 | -2.39 | 216.04 | 219.69 | 211 | 147606 |
| 1735342500 | 220.86 | -4.74 | -2.10 | 224.05 | 225.25 | 216.72 | 130400 |
| 1735256100 | 225.6 | -1.16 | -0.51 | 225.01 | 229.4821 | 220.95 | 143408 |
| 1735077840 | 226.76 | 7.3 | 3.33 | 222.93 | 229.19 | 219.825 | 105492 |
| 1734996900 | 219.46 | 2.81 | 1.30 | 216.65 | 223.465 | 214.65 | 245647 |
| 1734737700 | 216.65 | 0.56 | 0.26 | 211.52 | 218.06 | 210.91 | 673622 |
| 1734651300 | 216.09 | -10.6 | -4.68 | 230 | 231.85 | 213.84 | 351229 |
| 1734564900 | 226.69 | -21.77 | -8.76 | 251.46 | 252.92 | 223.78 | 342105 |
| 1734478500 | 248.46 | 1.36 | 0.55 | 245.64 | 250.3729 | 241.16 | 185585 |
| 1734392100 | 247.105 | -5.51 | -2.18 | 247.1 | 249.46 | 241.14 | 273169 |
| 1734132900 | 252.61 | -5.01 | -1.94 | 256.08 | 268.18 | 251.725 | 285582 |
| 1734046500 | 257.62 | -3.41 | -1.31 | 256.6 | 265.39 | 252.05 | 231726 |
| 1733960100 | 261.02999 | 17.15 | 7.03 | 245 | 264.5 | 242.56 | 441420 |
| 1733873700 | 243.88 | -8.36 | -3.31 | 251.38 | 252 | 242.275 | 165310 |
| 1733787300 | 252.24 | 20.36 | 8.78 | 240 | 253.51 | 239.19 | 339690 |
| 1733528100 | 231.88 | 12.36 | 5.63 | 221.04 | 233.52 | 219.835 | 277352 |
| 1733441700 | 219.52 | -3.9 | -1.75 | 221.83 | 223.16 | 215.78 | 143832 |
| 1733355300 | 223.42 | 4.14 | 1.89 | 220 | 229.64 | 219.6466 | 212935 |
| 1733268900 | 219.28 | 2.2 | 1.01 | 215 | 223.36 | 214.74 | 335802 |
| 1733182500 | 217.08 | 4.7 | 2.21 | 215 | 222.6 | 213.37 | 199675 |
| 1732917840 | 212.38 | 7.53 | 3.68 | 207.83 | 213.45 | 207.83 | 115681 |
| 1732750500 | 204.85 | -4.91 | -2.34 | 210.85 | 211.39 | 201.24 | 164014 |
| 1732664100 | 209.76 | -5.51 | -2.56 | 218 | 219 | 208.56 | 153068 |
| 1732577700 | 215.27 | 4.19 | 1.99 | 212.41 | 216.55 | 209.46 | 211075 |
| 1732318500 | 211.08 | 0.58 | 0.28 | 206.04 | 213.38 | 206.04 | 166464 |
| 1732232100 | 210.5 | 1.83 | 0.88 | 213.03 | 215.52 | 206.97 | 174561 |
| 1732145700 | 208.67 | 0.18 | 0.09 | 206.25 | 209.935 | 204.22 | 127729 |
| 1732059300 | 208.49 | 8.56 | 4.28 | 197.14 | 210.435 | 197.135 | 146924 |
| 1731972900 | 199.93 | 6.35 | 3.28 | 193.38 | 202.425 | 193.0364 | 163265 |
| 1731713700 | 193.58 | -9.92 | -4.87 | 203.22 | 203.22 | 192.75 | 189247 |
| 1731627300 | 203.5 | 1.18 | 0.58 | 204.33 | 208.245 | 201.9343 | 159327 |
| 1731540900 | 202.32 | -4.46 | -2.16 | 206.23 | 208.66 | 201.185 | 138101 |
| 1731454500 | 206.78 | -8.48 | -3.94 | 214 | 214.61 | 205.33 | 183614 |
| 1731368100 | 215.26 | -10.19 | -4.52 | 225.58 | 225.58 | 211.5 | 235808 |
| 1731108900 | 225.45 | -0.06 | -0.03 | 220.18 | 228.12 | 217.015 | 337459 |
| 1731022500 | 225.51 | 35.99 | 18.99 | 200 | 227.625 | 190.245 | 564383 |
| 1730936100 | 189.52 | 12.36 | 6.98 | 182.31 | 189.64 | 180.98 | 229768 |
| 1730849700 | 177.16 | 5.35 | 3.11 | 171.81 | 177.98 | 169.975 | 233273 |
| 1730763300 | 171.81 | 1.21 | 0.71 | 168.7 | 174.375 | 168.7 | 132245 |
| 1730500500 | 170.6 | 1.59 | 0.94 | 170.38 | 175.98 | 169.75 | 155646 |
| 1730414100 | 169.01 | -13.18 | -7.23 | 181.7 | 182.78 | 166.47999 | 201531 |
| 1730327700 | 182.19 | -4.62 | -2.47 | 183.83 | 187.4059 | 182.0301 | 82676 |
| 1730241300 | 186.81 | 4.95 | 2.72 | 181.86 | 187.56 | 179.11 | 113734 |
| 1730154900 | 181.86 | 2.93 | 1.64 | 179.05 | 184.88 | 178.545 | 76971 |
| 1729895700 | 178.93 | -2.22 | -1.23 | 183.38 | 185.08 | 177.82 | 129130 |
| 1729809300 | 181.15 | 0.84 | 0.47 | 182.79 | 185.7 | 179.5 | 112301 |
| 1729722900 | 180.31 | -5.02 | -2.71 | 185.71 | 185.78 | 178.97 | 155704 |
| 1729636500 | 185.33 | 1.18 | 0.64 | 185.02 | 188.48 | 181.95 | 173457 |
| 1729550100 | 184.15 | 9.18 | 5.25 | 174.97 | 184.34 | 173.55 | 173643 |
| 1729290900 | 174.97 | 1.97 | 1.14 | 174.3 | 176.48 | 169.1 | 145612 |
| 1729204500 | 173 | 0.66 | 0.38 | 178.38 | 178.9307 | 172.25 | 194849 |
| 1729118100 | 172.34 | -2.82 | -1.61 | 178.41 | 178.41 | 170.57 | 219710 |
| 1729031700 | 175.16 | -9.98 | -5.39 | 185.1 | 188.98 | 173.87 | 213990 |
| 1728945300 | 185.14 | 0.14 | 0.08 | 184.87 | 187.37 | 183.87 | 113473 |
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
