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 | -18.625 | -12.2844045774 | 151.615 | 152.94 | 127.51 | 2997490 | 138.23936214 | CS |
| 4 | -37.24 | -21.8762850261 | 170.23 | 174.33 | 127.51 | 2615948 | 154.43183241 | CS |
| 12 | -39.95 | -23.1004972823 | 172.94 | 221 | 127.51 | 2288673 | 176.50538886 | CS |
| 26 | -12.15 | -8.37122778007 | 145.14 | 221 | 127.51 | 2525703 | 173.01098123 | CS |
| 52 | 67.82 | 104.066288169 | 65.17 | 221 | 60.64 | 3269432 | 122.928306 | CS |
| 156 | -86.3 | -39.3542797209 | 219.29 | 247.44 | 49.4303 | 2957826 | 113.35562267 | CS |
| 260 | -33.67 | -20.2028081123 | 166.66 | 334.5499 | 49.4303 | 2351246 | 142.770337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 129.72 | -3.98 | -2.98 | 133.5 | 134.4 | 127.51 | 3364148 |
| 1782513600 | 133.69999 | -7.35 | -5.21 | 138 | 138 | 132.33 | 4693260 |
| 1782427200 | 141.05 | -6.79 | -4.59 | 143.4 | 144.77099 | 138.51 | 3055726 |
| 1782340800 | 147.84 | -2.14 | -1.43 | 149.51499 | 150.5 | 146.4 | 1927079 |
| 1782254400 | 149.97999 | -6.71 | -4.28 | 151.615 | 152.94 | 149 | 1951621 |
| 1782168000 | 156.69 | -3.66 | -2.28 | 160.36 | 160.36 | 152.5 | 2045077 |
| 1781822400 | 160.35 | -6.21 | -3.73 | 167.6 | 168.82 | 154.51 | 4385761 |
| 1781736000 | 166.56 | 0.45 | 0.27 | 167.85 | 171 | 165.81 | 2683289 |
| 1781649600 | 166.11 | -2.79 | -1.65 | 167.66 | 170.4899 | 165.335 | 1498892 |
| 1781563200 | 168.9 | -1.52 | -0.89 | 171.76 | 173.26 | 165.5 | 2843508 |
| 1781304000 | 170.42 | 11.36 | 7.14 | 161.58 | 174.33 | 161.58 | 3264815 |
| 1781217600 | 159.06 | 11.84 | 8.04 | 151.32 | 159.735 | 151.32 | 2234249 |
| 1781131200 | 147.22 | -5.57 | -3.65 | 151.99 | 151.99 | 146.76 | 2153414 |
| 1781044800 | 152.79 | 2.95 | 1.97 | 154 | 156.68 | 147.7001 | 2583288 |
| 1780958400 | 149.84 | -5.6 | -3.60 | 158.02 | 158.09 | 149.03 | 3058729 |
| 1780699200 | 155.44 | -10.21 | -6.16 | 162.66 | 163.375 | 155.13 | 1790561 |
| 1780612800 | 165.65 | -2.69 | -1.60 | 166.44 | 168.2399 | 163.68 | 1762514 |
| 1780526400 | 168.34 | -3.43 | -2.00 | 170.64 | 172.26 | 166.78 | 1711610 |
| 1780440000 | 171.77 | 0.64 | 0.37 | 170.23 | 173.84 | 163.59 | 2700148 |
| 1780353600 | 171.13 | -5.29 | -3.00 | 176.38 | 176.38 | 170.01 | 2178513 |
| 1780094400 | 176.42 | 0.1 | 0.06 | 177.67 | 180 | 173.51 | 2543085 |
| 1780008000 | 176.32 | -1.15 | -0.65 | 177.21 | 178.19 | 175.6 | 1716021 |
| 1779921600 | 177.47 | 2.78 | 1.59 | 172 | 180.26 | 171 | 1922139 |
| 1779835200 | 174.69 | 3.11 | 1.81 | 174.5 | 179.7 | 173.84 | 2279667 |
| 1779489600 | 171.58 | 1.68 | 0.99 | 171.59 | 175.21 | 169.32 | 1677392 |
| 1779403200 | 169.9 | -0.31 | -0.18 | 171.53 | 171.53 | 167.54 | 1397432 |
| 1779316800 | 170.21 | 1.21 | 0.72 | 170.08 | 171.19 | 167.13749 | 2322429 |
| 1779230400 | 169 | -6.74 | -3.84 | 172.62 | 173.38 | 165.66999 | 2096336 |
| 1779144000 | 175.74 | -4.64 | -2.57 | 181.45 | 182.28 | 174.02 | 1945885 |
| 1778884800 | 180.38 | -10.72 | -5.61 | 185.06 | 185.06 | 179.57 | 2585276 |
| 1778798400 | 191.1 | -9.84 | -4.90 | 198 | 198.1 | 188.2999 | 2167992 |
| 1778712000 | 200.94 | -4.58 | -2.23 | 205.5 | 208.76 | 196.47 | 1863414 |
| 1778625600 | 205.52 | -4.47 | -2.13 | 207.015 | 208.95 | 201.65 | 1805507 |
| 1778539200 | 209.99 | 6.47 | 3.18 | 211.8 | 219.075 | 209 | 2811111 |
| 1778280000 | 203.52 | 5.17 | 2.61 | 201.33 | 209.54 | 194.3 | 3138882 |
| 1778193600 | 198.35 | 5.74 | 2.98 | 207.01 | 221 | 198.18 | 4291637 |
| 1778107200 | 192.61 | -2.21 | -1.13 | 201.06 | 201.06 | 192.1001 | 2261019 |
| 1778020800 | 194.82 | 4.13 | 2.17 | 194.85 | 197.36 | 193.5 | 1266408 |
| 1777934400 | 190.69 | -3.19 | -1.65 | 196.13 | 198.85 | 187.33 | 1390508 |
| 1777675200 | 193.88 | -2.82 | -1.43 | 197.96 | 197.96 | 189.5 | 1278775 |
| 1777588800 | 196.7 | 5.82 | 3.05 | 194.46 | 197.88 | 190.2 | 2214295 |
| 1777502400 | 190.88 | 3.98 | 2.13 | 192.1 | 192.1 | 186.76 | 1453213 |
| 1777416000 | 186.9 | -12.63 | -6.33 | 194.66 | 195.52 | 184.7922 | 1835943 |
| 1777329600 | 199.53 | 11.2 | 5.95 | 190 | 200.32 | 184.65 | 2186282 |
| 1777070400 | 188.33 | -4.81 | -2.49 | 191 | 192.2418 | 184.505 | 1863979 |
| 1776984000 | 193.14 | -1.08 | -0.56 | 194.36 | 196.3179 | 188.01 | 1549096 |
| 1776897600 | 194.22 | -4.2 | -2.12 | 200 | 201.671 | 188.535 | 1799491 |
| 1776811200 | 198.42 | 3.59 | 1.84 | 196.69 | 199.479 | 193.7 | 1490876 |
| 1776724800 | 194.83 | -2.92 | -1.48 | 196 | 199.46 | 193.5 | 2215609 |
| 1776465600 | 197.75 | -17.87 | -8.29 | 207.56 | 208.3 | 195.32 | 4160464 |
| 1776379200 | 215.62 | 30.24 | 16.31 | 190.84 | 215.71 | 189.36 | 5654232 |
| 1776292800 | 185.38 | -4.48 | -2.36 | 189.85 | 189.86 | 183.89 | 1289052 |
| 1776206400 | 189.86 | 4.43 | 2.39 | 190 | 190.975 | 184.735 | 1806287 |
| 1776120000 | 185.43 | 11.79 | 6.79 | 175.25 | 189.35 | 175.24 | 2948586 |
| 1775860800 | 173.64 | 1.29 | 0.75 | 173.5 | 178.79 | 172.57 | 1208604 |
| 1775774400 | 172.35 | -5.09 | -2.87 | 176.48 | 181.57 | 170.85 | 1539172 |
| 1775688000 | 177.44 | 3.91 | 2.25 | 179.44 | 180.7 | 174.14 | 1592307 |
| 1775601600 | 173.53 | 0.5 | 0.29 | 172.94 | 175.47 | 171 | 1293362 |
| 1775515200 | 173.03 | -5.06 | -2.84 | 177 | 179.6 | 170.29 | 1395777 |
| 1775169600 | 178.09 | -0.38 | -0.21 | 174.62 | 183.6 | 172.96 | 974384 |
| 1775083200 | 178.47 | -1.06 | -0.59 | 182.72 | 185.69 | 176.08 | 1843201 |
| 1774996800 | 179.53 | 2.31 | 1.30 | 177.93 | 184.78 | 177.18 | 2150978 |
| 1774910400 | 177.22 | -2.23 | -1.24 | 183 | 186.96 | 175.77 | 2104043 |
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.
