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 | -18.28 | -7.76484580749 | 235.42 | 235.475 | 208.98 | 7004649 | 214.88793492 | SP |
| 4 | -1.11 | -0.508591065292 | 218.25 | 238.34 | 208.98 | 4276375 | 220.46722554 | SP |
| 12 | -14.69 | -6.33653970582 | 231.83 | 238.34 | 208.89 | 3286273 | 219.22415345 | SP |
| 26 | -13.63 | -5.90631364562 | 230.77 | 240.47 | 192.9401 | 3544092 | 220.81632901 | SP |
| 52 | 22.07805151 | 11.3184819904 | 195.06194849 | 267.24 | 192.9401 | 3283417 | 224.16061164 | SP |
| 156 | 64.76430449 | 42.5030411006 | 152.37569551 | 267.24 | 95.90162621 | 1825605 | 192.4896836 | SP |
| 260 | 133.92663008 | 160.943644283 | 83.21336992 | 267.24 | 55.90762929 | 1468811 | 174.96955361 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 218.13 | -0.61 | -0.28 | 219.99 | 224.29 | 217.47 | 3866373 |
| 1738280100 | 218.74 | 4.36 | 2.03 | 217.01 | 219.99 | 215.76 | 4653101 |
| 1738193700 | 214.38 | 0.88 | 0.41 | 215.56 | 216.18 | 212.15 | 2428898 |
| 1738107300 | 213.5 | 0.95 | 0.45 | 213.71 | 214.77 | 208.98 | 9067597 |
| 1738020900 | 212.55 | -18.09 | -7.84 | 219 | 219.568 | 209.74 | 16661362 |
| 1737761700 | 230.64 | -5.17 | -2.19 | 235.42 | 235.475 | 229.71 | 2212287 |
| 1737675300 | 235.81 | 0 | 0.00 | 235.81 | 235.81 | 235.81 | 0 |
| 1737588900 | 235.81 | 3.36 | 1.45 | 234.82 | 238.34 | 234.81 | 3498601 |
| 1737502500 | 232.45 | 2.71 | 1.18 | 231.81 | 234.56 | 229.8 | 3160379 |
| 1737156900 | 229.74 | 6.2 | 2.77 | 228.58 | 230.32 | 227.3591 | 4079992 |
| 1737070500 | 223.54 | 0.33 | 0.15 | 227.04 | 227.79 | 223.54 | 3021530 |
| 1736984100 | 223.21 | 4.25 | 1.94 | 222.48 | 224.65 | 221.67 | 2899340 |
| 1736897700 | 218.96 | 1.43 | 0.66 | 219.35 | 220.75 | 216.121 | 1489821 |
| 1736811300 | 217.53 | -0.67 | -0.31 | 214.03 | 217.82 | 213.66 | 2307530 |
| 1736552100 | 218.2 | -5.34 | -2.39 | 220.78 | 220.78 | 216.78 | 4014125 |
| 1736379300 | 223.54 | -2.25 | -1.00 | 224.91 | 225.35 | 221.11 | 3115605 |
| 1736292900 | 225.79 | -3.12 | -1.36 | 231.7 | 231.89 | 224.56 | 3614950 |
| 1736206500 | 228.91 | 6.44 | 2.89 | 228.23 | 231.8 | 227.99 | 3902409 |
| 1735947300 | 222.47 | 5.65 | 2.61 | 218.25 | 223.04 | 218.105 | 2570849 |
| 1735860900 | 216.82 | 1.33 | 0.62 | 218.1 | 220.22 | 214.96 | 2370189 |
| 1735688100 | 215.49 | -1.79 | -0.82 | 218.01 | 218.81 | 214.64 | 1355896 |
| 1735601700 | 217.28 | -4.36 | -1.97 | 217.75 | 219.31 | 215.67 | 2538011 |
| 1735342500 | 221.64 | -1.89 | -0.85 | 222.26 | 222.27 | 218.85 | 1876755 |
| 1735256100 | 223.53 | -0.07 | -0.03 | 221.97 | 224.95 | 221.69 | 1303501 |
| 1735077840 | 223.6 | 2.28 | 1.03 | 222.78 | 223.68 | 221.345 | 1252263 |
| 1734996900 | 221.32 | 6.5 | 3.03 | 216.53 | 221.6 | 216.47 | 3002475 |
| 1734737700 | 214.82 | 2.85 | 1.34 | 210.81 | 217.78 | 210.3 | 4619865 |
| 1734651300 | 211.97 | -3.62 | -1.68 | 216.09 | 216.56 | 211.45 | 3183982 |
| 1734564900 | 215.59 | -8.28 | -3.70 | 225.35 | 227.1586 | 213.95 | 4392720 |
| 1734478500 | 223.87 | -3.57 | -1.57 | 225 | 226.179 | 222.56 | 2338750 |
| 1734392100 | 227.44 | 4.14 | 1.85 | 224.16 | 228.58 | 222.39 | 4721852 |
| 1734132900 | 223.3 | 6.06 | 2.79 | 222.3 | 224.66 | 220.01 | 3662363 |
| 1734046500 | 217.24 | -1.7 | -0.78 | 217.29 | 218.18 | 215.47 | 2581107 |
| 1733960100 | 218.94 | 5.37 | 2.51 | 216.73 | 220.23 | 215.4 | 3162909 |
| 1733873700 | 213.57 | -5.2 | -2.38 | 219.32 | 219.43 | 212.192 | 2513549 |
| 1733787300 | 218.77 | -1.06 | -0.48 | 218.5 | 221.54 | 217.38 | 1509582 |
| 1733528100 | 219.83 | 1.32 | 0.60 | 218.6 | 220.375 | 218 | 1807417 |
| 1733441700 | 218.51 | -4.21 | -1.89 | 222.33 | 222.66 | 217.915 | 2429331 |
| 1733355300 | 222.72 | 2.91 | 1.32 | 224.25 | 224.19 | 221.14 | 2584865 |
| 1733268900 | 219.81 | -1.25 | -0.57 | 219.63 | 221.06 | 219.0211 | 1855754 |
| 1733182500 | 221.06 | 5.66 | 2.63 | 216.7 | 222.47 | 216.519 | 3668136 |
| 1732917840 | 215.4 | 2.84 | 1.34 | 214.19 | 218.02 | 214.08 | 2446470 |
| 1732750500 | 212.56 | -2.89 | -1.34 | 214.39 | 214.41 | 208.89 | 3081104 |
| 1732664100 | 215.45 | -2.83 | -1.30 | 220.01 | 220.59 | 213.77 | 2755269 |
| 1732577700 | 218.28 | 2.11 | 0.98 | 218.97 | 220.3 | 216.88 | 2846009 |
| 1732318500 | 216.17 | 0.09 | 0.04 | 215.6 | 216.7 | 214.56 | 2582586 |
| 1732232100 | 216.08 | 3.37 | 1.58 | 215.05 | 217.26 | 210.895 | 4149696 |
| 1732145700 | 212.71 | -1.64 | -0.77 | 213.33 | 213.45 | 209.65 | 3906200 |
| 1732059300 | 214.35 | 0.41 | 0.19 | 213.33 | 214.81 | 212.466 | 2333054 |
| 1731972900 | 213.94 | 2.73 | 1.29 | 211.28 | 214.3 | 210.24 | 2680921 |
| 1731713700 | 211.21 | -7.03 | -3.22 | 214.57 | 215.67 | 210.585 | 4678249 |
| 1731627300 | 218.24 | -0.13 | -0.06 | 220.51 | 221.365 | 217.84 | 2402698 |
| 1731540900 | 218.37 | -4.74 | -2.12 | 221.36 | 222.13 | 217.973 | 2992912 |
| 1731454500 | 223.11 | -2.46 | -1.09 | 224.78 | 225.14 | 220.15 | 3233977 |
| 1731368100 | 225.57 | -5.79 | -2.50 | 229.18 | 229.18 | 222.78 | 4217371 |
| 1731108900 | 231.36 | -1.74 | -0.75 | 231.83 | 233.19 | 230.14 | 1722565 |
| 1731022500 | 233.1 | 4.76 | 2.08 | 232.09 | 233.405 | 231.317 | 3104598 |
| 1730936100 | 228.34 | 6.47 | 2.92 | 226.78 | 229.17 | 224.31 | 3511984 |
| 1730849700 | 221.87 | 2.56 | 1.17 | 219.745 | 222.07 | 219.44 | 2205273 |
| 1730763300 | 219.31 | -1.27 | -0.58 | 219.98 | 222.46 | 218.5 | 1681133 |
| 1730500500 | 220.58 | 2.32 | 1.06 | 220.02 | 222.76 | 219.31 | 2078120 |
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
