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 | -9.47 | -7.63586518303 | 124.02 | 124.62 | 112.4901 | 4009419 | 116.09290531 | CS |
| 4 | -4.76 | -3.98960690638 | 119.31 | 126 | 112.4901 | 3591205 | 119.1569154 | CS |
| 12 | -12.92 | -10.1357182082 | 127.47 | 141.53 | 112.4901 | 3554035 | 125.07376345 | CS |
| 26 | 30.19 | 35.7871028924 | 84.36 | 141.53 | 83.45 | 3322883 | 117.24074018 | CS |
| 52 | 46.52 | 68.3815963545 | 68.03 | 141.53 | 67.77 | 3643632 | 101.11679051 | CS |
| 156 | 41.58 | 56.982321502 | 72.97 | 141.53 | 39.0202 | 4637288 | 72.74289038 | CS |
| 260 | 85.65599957 | 296.449083876 | 28.89400043 | 141.53 | 13.6000002 | 3800702 | 71.44020194 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 114.34 | 0.8 | 0.70 | 113.29 | 114.46 | 113.06 | 4497542 |
| 1738712100 | 113.54 | -4.4 | -3.73 | 113.82 | 115.6099 | 112.4901 | 5985782 |
| 1738625700 | 117.94 | -0.74 | -0.62 | 116.31 | 119.74 | 115.79 | 3257837 |
| 1738366500 | 118.68 | -0.26 | -0.22 | 120.27 | 121.45 | 118.02 | 3100864 |
| 1738280100 | 118.94 | -3.65 | -2.98 | 124.02 | 124.62 | 118.58 | 3205070 |
| 1738193700 | 122.59 | 2.03 | 1.68 | 121.06 | 124.03 | 119 | 3596835 |
| 1738107300 | 120.56 | 1.46 | 1.23 | 118.99 | 121.92 | 117.78 | 4579595 |
| 1738020900 | 119.1 | -0.86 | -0.72 | 116.99 | 120.28 | 116.52 | 3478194 |
| 1737761700 | 119.96 | -0.73 | -0.60 | 118.95 | 120.655 | 118.8 | 3601044 |
| 1737675300 | 120.69 | 0 | 0.00 | 120.69 | 120.69 | 120.69 | 0 |
| 1737588900 | 120.69 | -3.81 | -3.06 | 125 | 125.27 | 120.5 | 4284469 |
| 1737502500 | 124.5 | 0.08 | 0.06 | 126 | 126 | 123.2 | 4018915 |
| 1737156900 | 124.42 | 3.58 | 2.96 | 125 | 125.41 | 122.83 | 3092122 |
| 1737070500 | 120.84 | 1.16 | 0.97 | 120.01 | 122.56 | 119.7689 | 2546851 |
| 1736984100 | 119.68 | 2.92 | 2.50 | 120.72 | 120.8 | 118.01 | 3689643 |
| 1736897700 | 116.76 | -1.13 | -0.96 | 119.39 | 120.145 | 115.85 | 2558429 |
| 1736811300 | 117.89 | -0.91 | -0.77 | 117.3 | 119.395 | 116.61 | 2703266 |
| 1736552100 | 118.8 | -2.72 | -2.24 | 119.31 | 120.0225 | 116.75 | 2854029 |
| 1736379300 | 121.52 | 0.11 | 0.09 | 122.005 | 122.5999 | 120.47 | 2798056 |
| 1736292900 | 121.41 | -5.17 | -4.08 | 125.205 | 125.59 | 120.435 | 4115474 |
| 1736206500 | 126.58 | 4.74 | 3.89 | 124.14 | 127.59 | 124.14 | 3838472 |
| 1735947300 | 121.84 | 4.11 | 3.49 | 119 | 121.92 | 118.97 | 2453572 |
| 1735860900 | 117.73 | 0.2 | 0.17 | 119.27 | 119.61 | 116.715 | 2193599 |
| 1735688100 | 117.53 | -2.64 | -2.20 | 119.76 | 119.98 | 117.36 | 2421493 |
| 1735601700 | 120.17 | -1.22 | -1.01 | 119.6426 | 121.01 | 118.5 | 2462299 |
| 1735342500 | 121.39 | -2.07 | -1.68 | 122.68 | 122.811 | 119.58 | 2114714 |
| 1735256100 | 123.46 | -0.5 | -0.40 | 122.97 | 124.15 | 122.52 | 1314665 |
| 1735077840 | 123.96 | 2.29 | 1.88 | 122.09 | 124.07 | 121.35 | 1388693 |
| 1734996900 | 121.67 | -3.34 | -2.67 | 124.82 | 125.09 | 121.46 | 2770904 |
| 1734737700 | 125.01 | -1.22 | -0.97 | 124.085 | 127.355 | 122.05 | 5632515 |
| 1734651300 | 126.23 | -1.7 | -1.33 | 129.75 | 130.3 | 125.78 | 4125574 |
| 1734564900 | 127.93 | -7.09 | -5.25 | 135.47999 | 135.47999 | 126.65 | 5426268 |
| 1734478500 | 135.02 | 2.37 | 1.79 | 131.5 | 136.41999 | 131.5 | 4684429 |
| 1734392100 | 132.65 | 0.23 | 0.17 | 132.8 | 133.25 | 131.55 | 3656733 |
| 1734132900 | 132.41999 | -1.15 | -0.86 | 132.625 | 133.72999 | 131.57 | 3129295 |
| 1734046500 | 133.57 | -0.53 | -0.40 | 132.88 | 134.4 | 132.88 | 2620170 |
| 1733960100 | 134.1 | 1.44 | 1.09 | 133.93 | 135 | 133.1601 | 2715389 |
| 1733873700 | 132.66 | -2.11 | -1.57 | 133.41999 | 137.03 | 131.04 | 3813636 |
| 1733787300 | 134.77 | -4.34 | -3.12 | 136.6 | 137.19 | 131.69999 | 4440678 |
| 1733528100 | 139.11 | 2.75 | 2.02 | 136.46 | 139.34 | 135.72 | 3166530 |
| 1733441700 | 136.36 | -3.15 | -2.26 | 139.19999 | 139.19999 | 135.21 | 3806827 |
| 1733355300 | 139.51 | 0.35 | 0.25 | 140.16999 | 141.53 | 138.86 | 2780313 |
| 1733268900 | 139.16 | 4 | 2.96 | 134.4915 | 139.22999 | 134.22999 | 3818425 |
| 1733182500 | 135.16 | 6.61 | 5.14 | 128.195 | 136.13999 | 127.91 | 5613136 |
| 1732917840 | 128.55 | 0.4 | 0.31 | 128.13 | 129.16 | 127.51 | 2207713 |
| 1732750500 | 128.15 | -0.83 | -0.64 | 128.68 | 128.925 | 125.6 | 2928870 |
| 1732664100 | 128.97999 | -0.37 | -0.29 | 129.4 | 131.94999 | 128.59 | 3483945 |
| 1732577700 | 129.35 | -0.35 | -0.27 | 131.37 | 131.8499 | 128.38 | 5274405 |
| 1732318500 | 129.69999 | 2.35 | 1.85 | 127.105 | 129.81 | 126.38 | 3522667 |
| 1732232100 | 127.35 | 3.45 | 2.78 | 125.34 | 128.55 | 122.31 | 4205760 |
| 1732145700 | 123.9 | 4.48 | 3.75 | 121.24 | 125.405 | 120.86 | 5938792 |
| 1732059300 | 119.42 | 2.16 | 1.84 | 116.5 | 119.61 | 116.5 | 3689086 |
| 1731972900 | 117.26 | -0.89 | -0.75 | 118.23 | 119.0599 | 116.59 | 4587354 |
| 1731713700 | 118.15 | -7.73 | -6.14 | 124.245 | 124.5 | 117.74 | 5102188 |
| 1731627300 | 125.88 | -1.37 | -1.08 | 127.47 | 126.75 | 123.3 | 2624778 |
| 1731540900 | 127.25 | -3.95 | -3.01 | 130.7244 | 132.56 | 127.13 | 4167981 |
| 1731454500 | 131.19999 | 1.86 | 1.44 | 128.46 | 131.33 | 128.46 | 3195299 |
| 1731368100 | 129.34 | 4.21 | 3.36 | 125.37 | 131.8 | 125.37 | 6618667 |
| 1731108900 | 125.13 | -7.4 | -5.58 | 116.11 | 126.95 | 116.0007 | 13474246 |
| 1731022500 | 132.53 | 7.72 | 6.19 | 127.75 | 132.65 | 127.51 | 8344002 |
| 1730936100 | 124.81 | 4.87 | 4.06 | 122.57 | 124.98 | 122.5 | 3830660 |
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
