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 | -0.5 | -0.344827586207 | 145 | 146.92 | 143.96 | 2661626 | 144.82618658 | CS |
| 4 | 16.5 | 12.890625 | 128 | 146.92 | 121.155 | 804223 | 139.71639672 | CS |
| 12 | 38.07 | 35.7699896646 | 106.43 | 146.92 | 105.03 | 454783 | 131.92043672 | CS |
| 26 | 33.82 | 30.5565594507 | 110.68 | 146.92 | 99.8585 | 362662 | 123.54632772 | CS |
| 52 | 58.43 | 67.886603927 | 86.07 | 146.92 | 81.91 | 305811 | 112.24947801 | CS |
| 156 | 72.8 | 101.534170153 | 71.7 | 146.92 | 61.98 | 268519 | 94.86879241 | CS |
| 260 | 85.08 | 143.184113093 | 59.42 | 146.92 | 43.42 | 251572 | 80.96207299 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 144.5 | -0.46 | -0.32 | 144.6 | 145.28 | 144.43 | 2211841 |
| 1782427200 | 144.96 | 0.62 | 0.43 | 144.3 | 145.12 | 144 | 1955369 |
| 1782340800 | 144.34 | -0.58 | -0.40 | 144.91999 | 145 | 144.27 | 1703259 |
| 1782254400 | 144.91999 | 0.02 | 0.01 | 144.28 | 145.27 | 144.15 | 2532410 |
| 1782168000 | 144.9 | 9.06 | 6.67 | 145 | 146.91999 | 143.96 | 4455464 |
| 1781822400 | 135.84 | 2.71 | 2.04 | 135.63 | 137.76 | 134.0901 | 686876 |
| 1781736000 | 133.13 | 0.47 | 0.35 | 133.05 | 136 | 132.62 | 403731 |
| 1781649600 | 132.66 | 4.22 | 3.29 | 129.74 | 133.385 | 127.01 | 279955 |
| 1781563200 | 128.44 | -1.07 | -0.83 | 131.16 | 133.52 | 128.35 | 263343 |
| 1781304000 | 129.51 | 2.56 | 2.02 | 128.25 | 130.7929 | 127.9475 | 262413 |
| 1781217600 | 126.95 | 4.1 | 3.34 | 124.78 | 126.95 | 122.405 | 272636 |
| 1781131200 | 122.85 | -4.49 | -3.53 | 128.94999 | 129.04 | 122.84 | 293128 |
| 1781044800 | 127.34 | 3.8 | 3.08 | 125.66 | 127.57 | 123.94 | 350253 |
| 1780958400 | 123.54 | 1.05 | 0.86 | 123.29 | 125.64 | 121.155 | 300913 |
| 1780699200 | 122.49 | -1.55 | -1.25 | 123 | 125.46 | 121.39 | 241321 |
| 1780612800 | 124.04 | 0.24 | 0.19 | 123.14 | 124.92 | 122.67 | 262121 |
| 1780526400 | 123.8 | 0.95 | 0.77 | 121.94 | 124.38 | 121.6 | 328406 |
| 1780440000 | 122.85 | -1.79 | -1.44 | 124.83 | 127.81 | 122.81 | 226234 |
| 1780353600 | 124.64 | -2.11 | -1.66 | 125.44 | 125.84 | 121.1738 | 248614 |
| 1780094400 | 126.75 | -0.39 | -0.31 | 128 | 128.71 | 126.01 | 213883 |
| 1780008000 | 127.14 | 0.4 | 0.32 | 128.85 | 128.85 | 120.76 | 247399 |
| 1779921600 | 126.74 | 1.15 | 0.92 | 126.44 | 127.95 | 125.215 | 172548 |
| 1779835200 | 125.59 | 4.84 | 4.01 | 123.67 | 126.175 | 121.72 | 290429 |
| 1779489600 | 120.75 | 1.6 | 1.34 | 120.14 | 120.99 | 117.1701 | 334113 |
| 1779403200 | 119.15 | -1.09 | -0.91 | 118.66 | 119.23 | 116.44 | 250773 |
| 1779316800 | 120.24 | 3 | 2.56 | 118 | 120.35 | 115.96 | 227480 |
| 1779230400 | 117.24 | -4.88 | -4.00 | 120.96 | 120.96 | 115.5886 | 264315 |
| 1779144000 | 122.12 | -2.02 | -1.63 | 124.7 | 124.99 | 121.05 | 197725 |
| 1778884800 | 124.14 | -5.77 | -4.44 | 128.13 | 128.13 | 123.49 | 233287 |
| 1778798400 | 129.91 | 1.05 | 0.81 | 130.53 | 132.09 | 128.24 | 215209 |
| 1778712000 | 128.86 | 1.31 | 1.03 | 127.5 | 129.04 | 125.99 | 208881 |
| 1778625600 | 127.55 | -2.05 | -1.58 | 128.97 | 129.35499 | 124.92 | 301837 |
| 1778539200 | 129.6 | -0.34 | -0.26 | 129.19999 | 132.27 | 128.02 | 399790 |
| 1778280000 | 129.94 | 1.9 | 1.48 | 128.78 | 130.025 | 127.2001 | 249630 |
| 1778193600 | 128.04 | -3.35 | -2.55 | 131.58 | 131.58 | 126.71 | 279179 |
| 1778107200 | 131.38999 | 0.14 | 0.11 | 133.47 | 135.58 | 129.52 | 351950 |
| 1778020800 | 131.25 | 8.06 | 6.54 | 124.6 | 131.36 | 123.25 | 304481 |
| 1777934400 | 123.19 | -1.57 | -1.26 | 124.5 | 128.71 | 122.835 | 511808 |
| 1777675200 | 124.76 | -1.71 | -1.35 | 126.35 | 126.58 | 118.11 | 560945 |
| 1777588800 | 126.47 | 10.02 | 8.60 | 117.17 | 128.94999 | 117.17 | 515689 |
| 1777502400 | 116.45 | -1.45 | -1.23 | 118.01 | 118.64 | 116.16 | 210921 |
| 1777416000 | 117.9 | -2.54 | -2.11 | 120.24 | 120.84 | 116.62 | 244598 |
| 1777329600 | 120.44 | 1 | 0.84 | 119.23 | 120.64 | 117.4 | 316872 |
| 1777070400 | 119.44 | -0.75 | -0.62 | 120 | 121.05 | 118.38 | 220368 |
| 1776984000 | 120.19 | 2.36 | 2.00 | 117.97 | 121.97 | 117.97 | 202367 |
| 1776897600 | 117.83 | 3.4 | 2.97 | 115.55 | 118.53 | 115.55 | 235034 |
| 1776811200 | 114.43 | -0.01 | -0.01 | 114.44 | 115.65 | 112.76 | 281650 |
| 1776724800 | 114.44 | -0.04 | -0.03 | 114.01 | 114.9249 | 113.78 | 144778 |
| 1776465600 | 114.48 | 3.69 | 3.33 | 113.18 | 116.37 | 112.8 | 480456 |
| 1776379200 | 110.79 | -0.47 | -0.42 | 110.79 | 112.57 | 109.83 | 265819 |
| 1776292800 | 111.26 | -2.98 | -2.61 | 114.46 | 115 | 110.99 | 208998 |
| 1776206400 | 114.24 | -0.23 | -0.20 | 114.53 | 114.53 | 111.61 | 184737 |
| 1776120000 | 114.47 | 2.87 | 2.57 | 112.43 | 114.54 | 111.53 | 240506 |
| 1775860800 | 111.6 | -0.41 | -0.37 | 112.14 | 112.42 | 111.01 | 207911 |
| 1775774400 | 112.01 | 1.91 | 1.73 | 109.22 | 113.15 | 109.22 | 179811 |
| 1775688000 | 110.1 | 3.89 | 3.66 | 110.89 | 113.3 | 109.77 | 392689 |
| 1775601600 | 106.21 | -0.07 | -0.07 | 105.68 | 107.62 | 105.03 | 236026 |
| 1775515200 | 106.28 | -1.42 | -1.32 | 106.43 | 107.22 | 105.04 | 271397 |
| 1775169600 | 107.7 | -0.32 | -0.30 | 105.6 | 109.01 | 104.3801 | 211386 |
| 1775083200 | 108.02 | 1.88 | 1.77 | 107.01 | 109.5 | 106.14 | 316162 |
| 1774996800 | 106.14 | 4.05 | 3.97 | 104.07 | 107.005 | 102.4175 | 255483 |
| 1774910400 | 102.09 | -0.76 | -0.74 | 103.64 | 103.9 | 99.99 | 344740 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
