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 | 6.57 | 3.093074714 | 212.41 | 225.975 | 207 | 507863 | 218.62711792 | CS |
| 4 | 40.43 | 22.6435172221 | 178.55 | 229.7901 | 178.78 | 800036 | 216.47364336 | CS |
| 12 | 53.97 | 32.7071086601 | 165.01 | 229.7901 | 155.72 | 531212 | 193.96923828 | CS |
| 26 | 55.48 | 33.9327217125 | 163.5 | 229.7901 | 137.94 | 476259 | 177.66469024 | CS |
| 52 | 106.98 | 95.5178571429 | 112 | 229.7901 | 110.75 | 564421 | 155.89588777 | CS |
| 156 | 80.49 | 58.1197198354 | 138.49 | 229.7901 | 53.12 | 804338 | 101.25347678 | CS |
| 260 | 99.14 | 82.7269692924 | 119.84 | 362.07 | 53.12 | 782129 | 148.3606682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 218.98 | 2.27 | 1.05 | 215.79 | 219.37 | 214.36 | 469929 |
| 1734392100 | 216.71 | -2.9 | -1.32 | 220.11 | 225.27 | 216.3 | 540519 |
| 1734132900 | 219.61 | -4.89 | -2.18 | 224 | 225.975 | 218.13 | 528507 |
| 1734046500 | 224.5 | 7.51 | 3.46 | 216.47 | 224.95 | 215.92 | 698989 |
| 1733960100 | 216.99 | 5.56 | 2.63 | 214.67 | 217.95 | 212.335 | 353028 |
| 1733873700 | 211.43 | -3.31 | -1.54 | 212.41 | 215.93 | 207 | 418272 |
| 1733787300 | 214.74 | -4.94 | -2.25 | 216.8 | 219.94 | 213.36 | 657752 |
| 1733528100 | 219.68 | -1.54 | -0.70 | 221.97 | 224.27 | 217.1 | 417587 |
| 1733441700 | 221.22 | -8.13 | -3.54 | 226.78 | 228.065 | 220.18 | 670568 |
| 1733355300 | 229.35 | 9.63 | 4.38 | 220.54 | 229.7901 | 219.7301 | 947261 |
| 1733268900 | 219.72 | -0.79 | -0.36 | 220.22 | 225.43 | 218.09 | 530842 |
| 1733182500 | 220.51 | -3.23 | -1.44 | 223 | 225.8 | 219.56 | 623471 |
| 1732917840 | 223.74 | 4.83 | 2.21 | 218.75 | 224.27 | 218.59 | 283476 |
| 1732750500 | 218.91 | -3.53 | -1.59 | 222.78 | 222.88 | 217.26 | 605236 |
| 1732664100 | 222.44 | -0.97 | -0.43 | 221.5 | 224.33 | 219 | 711222 |
| 1732577700 | 223.41 | 6.21 | 2.86 | 217.33 | 223.95 | 216.23 | 952088 |
| 1732318500 | 217.2 | -1.99 | -0.91 | 214 | 217.87 | 211.4 | 1270166 |
| 1732232100 | 219.19 | 8.92 | 4.24 | 212 | 220.22 | 208.4947 | 989559 |
| 1732145700 | 210.27 | 26.32 | 14.31 | 209.96 | 213.86 | 198 | 2685100 |
| 1732059300 | 183.95 | 3.62 | 2.01 | 178.55 | 184.59 | 178.78 | 846906 |
| 1731972900 | 180.33 | 0.32 | 0.18 | 181.72 | 182.24 | 178.07 | 648843 |
| 1731713700 | 180.01 | -4 | -2.17 | 183.96 | 183.96 | 178.32 | 338996 |
| 1731627300 | 184.01 | -0.33 | -0.18 | 184.31 | 188.13 | 183.45 | 360107 |
| 1731540900 | 184.34 | -4.6 | -2.43 | 190 | 191.9699 | 183.29 | 803097 |
| 1731454500 | 188.94 | 5.3 | 2.89 | 183.75 | 192 | 183.64 | 740284 |
| 1731368100 | 183.64 | 11.14 | 6.46 | 172.5 | 184.31 | 171.6301 | 846324 |
| 1731108900 | 172.5 | 0.46 | 0.27 | 171.35 | 172.8 | 169.2901 | 379526 |
| 1731022500 | 172.04 | 5.16 | 3.09 | 167.43 | 172.35 | 167.43 | 461422 |
| 1730936100 | 166.88 | 1.08 | 0.65 | 166.31 | 169.1113 | 166.15 | 350650 |
| 1730849700 | 165.8 | 2.39 | 1.46 | 163.69 | 166.335 | 162.96 | 217720 |
| 1730763300 | 163.41 | -0.53 | -0.32 | 163.02 | 165.1498 | 161.78 | 226185 |
| 1730500500 | 163.94 | -3.18 | -1.90 | 166.26 | 166.26 | 161.84 | 396584 |
| 1730414100 | 167.12 | -0.76 | -0.45 | 167.01 | 168.39 | 165.055 | 313169 |
| 1730327700 | 167.88 | -1.71 | -1.01 | 169.09 | 170.77 | 166.63999 | 337496 |
| 1730241300 | 169.585 | 5.09 | 3.09 | 165.63 | 169.65 | 163.69999 | 341196 |
| 1730154900 | 164.5 | 0.23 | 0.14 | 164.63999 | 169.39 | 164.38999 | 295023 |
| 1729895700 | 164.27 | 1.81 | 1.11 | 162.93 | 167.41 | 162.44999 | 211120 |
| 1729809300 | 162.46 | -1.66 | -1.01 | 164 | 164.5 | 161.12 | 272271 |
| 1729722900 | 164.115 | -2.82 | -1.69 | 166.69999 | 168.44 | 163.65 | 155668 |
| 1729636500 | 166.93 | -5.54 | -3.21 | 171.54 | 171.9 | 165.65 | 311754 |
| 1729550100 | 172.47 | -0.92 | -0.53 | 173.02 | 174.77 | 169.4201 | 303118 |
| 1729290900 | 173.39 | -3.85 | -2.17 | 179 | 179 | 170.99 | 442395 |
| 1729204500 | 177.24 | 5.47 | 3.18 | 171.8 | 178.74 | 171.8 | 976660 |
| 1729118100 | 171.775 | 5.15 | 3.09 | 167.3 | 173.2 | 166.41 | 547116 |
| 1729031700 | 166.63 | 3.87 | 2.38 | 163.35 | 169.615 | 163.35 | 356987 |
| 1728945300 | 162.76 | -4.83 | -2.88 | 168.35 | 168.87 | 162.26 | 286998 |
| 1728686100 | 167.59 | 0.49 | 0.29 | 167.34 | 169.39 | 165.68 | 495686 |
| 1728599700 | 167.1 | 5.92 | 3.67 | 160.69 | 168.01 | 160.3 | 535729 |
| 1728513300 | 161.18 | 3.07 | 1.94 | 158.11 | 161.18 | 155.72 | 225951 |
| 1728426900 | 158.11 | 0.03 | 0.02 | 157.63999 | 161.01 | 156.56 | 363089 |
| 1728340500 | 158.08 | -1.65 | -1.03 | 159.72999 | 160.94999 | 156.54499 | 250840 |
| 1728081300 | 159.72999 | 2.98 | 1.90 | 158.07 | 160 | 156.3401 | 194004 |
| 1727994900 | 156.75 | -3.34 | -2.09 | 158.16 | 159.335 | 156.02 | 241744 |
| 1727908500 | 160.09 | 2.6 | 1.65 | 157.49 | 160.6 | 155.83 | 287953 |
| 1727822100 | 157.49 | -9.68 | -5.79 | 165.25 | 165.5 | 157.3 | 375755 |
| 1727735700 | 167.16999 | -1.13 | -0.67 | 168.76 | 171.675 | 165.09 | 277020 |
| 1727476500 | 168.3 | -3.44 | -2.00 | 171.74 | 172.21 | 167.15 | 265963 |
| 1727390100 | 171.74 | 2 | 1.18 | 171.09 | 172.45 | 168.22 | 823624 |
| 1727303700 | 169.74 | 5.45 | 3.32 | 164.5 | 170.07 | 162.8932 | 322579 |
| 1727217300 | 164.29 | 0.42 | 0.26 | 165.01 | 165.01 | 161.46 | 291370 |
| 1727130900 | 163.87 | 3.23 | 2.01 | 163.58 | 165.62 | 162.255 | 323907 |
| 1726871700 | 160.63999 | -0.46 | -0.29 | 161.09 | 161.46 | 158.75 | 500827 |
| 1726785300 | 161.1 | 1.56 | 0.98 | 162.99 | 163.41 | 160.59 | 303101 |
| 1726698900 | 159.54 | -0.61 | -0.38 | 159.6 | 163.60341 | 158.82 | 230820 |
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
