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 | -8.16 | -6.07368812802 | 134.35 | 139.15 | 126.19 | 8057984 | 133.3712467 | CS |
| 4 | -6.135 | -4.63631211033 | 132.325 | 141.23 | 126.19 | 6839563 | 134.97237722 | CS |
| 12 | 13.55 | 12.0294744318 | 112.64 | 141.23 | 110.86 | 6388286 | 126.65928698 | CS |
| 26 | 9.21 | 7.87314070781 | 116.98 | 141.23 | 110.86 | 5645585 | 121.11614064 | CS |
| 52 | 6.01 | 5.00083208521 | 120.18 | 141.23 | 99.71 | 5855674 | 113.96624062 | CS |
| 156 | 11.37 | 9.90245601812 | 114.82 | 141.23 | 89.674 | 5400947 | 109.21490488 | CS |
| 260 | 53.02 | 72.4613912806 | 73.17 | 142.6 | 61.61 | 5646471 | 109.38678362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 126.71 | -3.18 | -2.45 | 125 | 128.49 | 124.5 | 9537535 |
| 1741905600 | 129.88999 | -0.39 | -0.30 | 130.63999 | 130.8499 | 129 | 8995888 |
| 1741819200 | 130.28 | -2.38 | -1.79 | 132.69999 | 132.69999 | 129.44 | 6770430 |
| 1741732800 | 132.66 | -4.7 | -3.42 | 137.83 | 137.83 | 132.31 | 9313213 |
| 1741646400 | 137.36 | 0.22 | 0.16 | 136.4 | 139.15 | 136.4 | 7026231 |
| 1741390800 | 137.13999 | 2.06 | 1.53 | 134.35 | 137.47999 | 133.955 | 8184156 |
| 1741304400 | 135.08 | -2.63 | -1.91 | 136.6 | 137.715 | 133.4575 | 9196065 |
| 1741218000 | 137.71 | 0.13 | 0.09 | 136.895 | 138.5 | 136.035 | 8155091 |
| 1741131600 | 137.58 | -2.64 | -1.88 | 140.85 | 141.22999 | 137.53 | 8356070 |
| 1741045200 | 140.22 | 2.21 | 1.60 | 138.16999 | 140.84 | 138.01 | 7588896 |
| 1740786000 | 138.01 | 2.14 | 1.58 | 136.34 | 138.37 | 134.75 | 8754371 |
| 1740699600 | 135.87 | -0.09 | -0.07 | 135.785 | 136.99 | 135.22 | 4885627 |
| 1740613200 | 135.96 | 0.14 | 0.10 | 135.36 | 136.31 | 134.2716 | 5386456 |
| 1740526800 | 135.82 | 0.87 | 0.64 | 135.38 | 136.44999 | 134.36 | 6375177 |
| 1740440400 | 134.94999 | 0.03 | 0.02 | 134.585 | 136.5899 | 134.24 | 5919569 |
| 1740181200 | 134.91999 | 1.75 | 1.31 | 132.52 | 135.41 | 132.41 | 7159920 |
| 1740094800 | 133.16999 | 1.04 | 0.79 | 132.05 | 133.28 | 131.35 | 5042432 |
| 1740008400 | 132.13 | 1.95 | 1.50 | 130.41999 | 132.26 | 130 | 3802346 |
| 1739922000 | 130.18 | -0.43 | -0.33 | 130.08 | 130.82 | 128.25 | 5307224 |
| 1739576400 | 130.61 | -1.18 | -0.90 | 132.32499 | 132.65 | 130.52 | 3732526 |
| 1739490000 | 131.79 | 1.3 | 1.00 | 131.49 | 132.04 | 130.55 | 4160603 |
| 1739403600 | 130.49 | -0.95 | -0.72 | 130.31 | 130.8 | 129.24 | 4675432 |
| 1739317200 | 131.44 | 0.13 | 0.10 | 131.07 | 132.05 | 130.47 | 5315497 |
| 1739230800 | 131.31 | 2.24 | 1.74 | 129.38999 | 131.43 | 128.6 | 5499014 |
| 1738971600 | 129.07 | 0.85 | 0.66 | 128.22 | 129.49 | 128.07 | 6385312 |
| 1738885200 | 128.22 | -3.84 | -2.91 | 131.8 | 131.9 | 128.13999 | 6468966 |
| 1738798800 | 132.06 | 2.96 | 2.29 | 129.85 | 132.5 | 128.94999 | 8676923 |
| 1738712400 | 129.1 | 0.65 | 0.51 | 126.27 | 129.19999 | 126.0032 | 6955358 |
| 1738626000 | 128.44999 | 0.52 | 0.41 | 126.38 | 128.94999 | 126.01 | 5458226 |
| 1738366800 | 127.93 | -0.88 | -0.68 | 128.69999 | 128.76 | 127.68 | 7114250 |
| 1738280400 | 128.81 | 0.95 | 0.74 | 128.19 | 129.19 | 127.19 | 6330615 |
| 1738194000 | 127.86 | 0.47 | 0.37 | 128.4 | 129.3 | 127.63 | 7601225 |
| 1738107600 | 127.39 | -2.04 | -1.58 | 129.41999 | 129.85 | 126.67 | 11939897 |
| 1738021200 | 129.43 | 4.4 | 3.52 | 126.56 | 129.76 | 125.474 | 11819301 |
| 1737762000 | 125.03 | 7.25 | 6.16 | 122.59 | 125.67 | 122.18 | 9958845 |
| 1737675600 | 117.78 | 0 | 0.00 | 117.78 | 117.78 | 117.78 | 0 |
| 1737589200 | 117.78 | 0.99 | 0.85 | 113.68 | 119.94 | 113.68 | 11913195 |
| 1737502800 | 116.79 | 3.31 | 2.92 | 114.235 | 116.9 | 114.235 | 8464080 |
| 1737157200 | 113.48 | -0.43 | -0.38 | 113.84 | 114.79 | 113.39 | 6443683 |
| 1737070800 | 113.91 | 2.81 | 2.53 | 111.48 | 113.95 | 111.02 | 5595261 |
| 1736984400 | 111.1 | -1.92 | -1.70 | 112.16 | 112.76 | 110.86 | 6538116 |
| 1736898000 | 113.02 | -0.17 | -0.15 | 113.73 | 113.81 | 112.29 | 3971457 |
| 1736811600 | 113.19 | 0.88 | 0.78 | 112.59 | 113.39 | 111.98 | 4409665 |
| 1736552400 | 112.31 | -1.94 | -1.70 | 113.46 | 113.84 | 111.79 | 5108741 |
| 1736379600 | 114.25 | 0.85 | 0.75 | 113.54 | 114.31 | 112.26 | 4455741 |
| 1736293200 | 113.4 | 0.36 | 0.32 | 113.37 | 114.6938 | 113.17 | 5296025 |
| 1736206800 | 113.04 | -0.79 | -0.69 | 113.47 | 114.2596 | 112.785 | 6035447 |
| 1735947600 | 113.83 | 0.39 | 0.34 | 113.815 | 114.23 | 113.275 | 4370436 |
| 1735861200 | 113.44 | 0.33 | 0.29 | 113.71 | 113.96 | 112.755 | 3562673 |
| 1735688400 | 113.11 | 0.31 | 0.27 | 113.06 | 113.775 | 112.545 | 3520705 |
| 1735602000 | 112.8 | -2.19 | -1.90 | 114.85 | 114.85 | 112.52 | 3475240 |
| 1735342800 | 114.99 | -0.28 | -0.24 | 114.985 | 115.95 | 114.51 | 2756722 |
| 1735256400 | 115.27 | 0.51 | 0.44 | 114.5 | 115.81 | 113.8203 | 2960172 |
| 1735077840 | 114.76 | 0.45 | 0.39 | 114.25 | 114.83 | 113.59 | 1479986 |
| 1734997200 | 114.31 | 0.08 | 0.07 | 114.2 | 114.51 | 112.96 | 4027167 |
| 1734738000 | 114.23 | 1.81 | 1.61 | 112.64 | 115.11 | 112.52 | 12271779 |
| 1734651600 | 112.42 | 0.49 | 0.44 | 111.35 | 113.295 | 111.28 | 6612551 |
| 1734565200 | 111.93 | -1.36 | -1.20 | 113.34 | 114.15 | 111.85 | 6451869 |
| 1734478800 | 113.29 | 0.67 | 0.59 | 112.34 | 113.84 | 112.28 | 5804250 |
| 1734392400 | 112.62 | -0.76 | -0.67 | 112.88 | 113.64931 | 112.385 | 5053341 |
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
