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 | 2.44 | 2.09244490181 | 116.61 | 120.29 | 113.29 | 582821 | 116.34996946 | CS |
| 4 | -10.06 | -7.79180543722 | 129.11 | 131.88 | 113.29 | 747673 | 120.61504682 | CS |
| 12 | 8.44 | 7.63041316337 | 110.61 | 132.17 | 108.49 | 784362 | 119.81032014 | CS |
| 26 | -5.87 | -4.69900736471 | 124.92 | 132.17 | 99.16 | 783524 | 117.71944938 | CS |
| 52 | 2.81 | 2.41741225052 | 116.24 | 132.17 | 99.16 | 704522 | 118.35543767 | CS |
| 156 | 33.37 | 38.9472455649 | 85.68 | 132.17 | 75.49 | 740388 | 106.20007155 | CS |
| 260 | 24.16 | 25.4610601749 | 94.89 | 132.17 | 65.74 | 752323 | 97.80605533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 119.83 | 3.59 | 3.09 | 116.98 | 119.95 | 116.98 | 524848 |
| 1783032000 | 116.24 | 2.9 | 2.56 | 115.6 | 117.26 | 114.75 | 674420 |
| 1782945600 | 113.34 | -2.83 | -2.44 | 115.58 | 115.595 | 113.29 | 547206 |
| 1782859200 | 116.17 | -0.34 | -0.29 | 116.61 | 118.025 | 116.07 | 584811 |
| 1782772800 | 116.51 | -2.66 | -2.23 | 118.495 | 118.495 | 115.79 | 606754 |
| 1782513600 | 119.17 | -1.64 | -1.36 | 119.04 | 120.25 | 117.96 | 669856 |
| 1782427200 | 120.81 | 1.91 | 1.61 | 119.76 | 121.36 | 119.1 | 598574 |
| 1782340800 | 118.9 | 2.26 | 1.94 | 116.99 | 119.13 | 116.99 | 786795 |
| 1782254400 | 116.64 | -1.7 | -1.44 | 116.48 | 118.235 | 115.385 | 695994 |
| 1782168000 | 118.34 | 0.1 | 0.08 | 117.42 | 119.67 | 117.4 | 1032259 |
| 1781822400 | 118.24 | 1.92 | 1.65 | 116.15 | 118.44 | 116.14 | 1244056 |
| 1781736000 | 116.32 | -5.63 | -4.62 | 121.18 | 122.52 | 116.21 | 625039 |
| 1781649600 | 121.95 | -3.84 | -3.05 | 125.36 | 125.475 | 121.83 | 728742 |
| 1781563200 | 125.79 | -2.74 | -2.13 | 131.47 | 131.88 | 125.63 | 927627 |
| 1781304000 | 128.53 | -0.67 | -0.52 | 130.15 | 130.63 | 127.99 | 545310 |
| 1781217600 | 129.19999 | 5.07 | 4.08 | 124.89 | 129.25 | 124.03 | 713144 |
| 1781131200 | 124.13 | -2.01 | -1.59 | 125.25 | 125.39 | 123.78 | 801659 |
| 1781044800 | 126.14 | -2.09 | -1.63 | 129.11 | 129.74 | 123.44 | 1151028 |
| 1780958400 | 128.22999 | 0.67 | 0.53 | 127.96 | 129.22 | 127.745 | 541214 |
| 1780699200 | 127.56 | -2.78 | -2.13 | 129.09 | 129.25 | 126.58 | 752718 |
| 1780612800 | 130.34 | -0.08 | -0.06 | 130.49 | 130.82 | 128.8 | 581919 |
| 1780526400 | 130.41999 | -1.27 | -0.96 | 129.65 | 131.52 | 129.21 | 940307 |
| 1780440000 | 131.69 | 3.98 | 3.12 | 128.61 | 132.16999 | 128.49 | 497384 |
| 1780353600 | 127.71 | 0.59 | 0.46 | 125.58 | 127.89 | 124.72 | 465166 |
| 1780094400 | 127.12 | -1.82 | -1.41 | 129.13999 | 130.15 | 127.02 | 870320 |
| 1780008000 | 128.94 | -0.53 | -0.41 | 128.41 | 129.365 | 127.53 | 718442 |
| 1779921600 | 129.47 | 2.21 | 1.74 | 129.38999 | 130.25 | 128.8 | 615855 |
| 1779835200 | 127.26 | 4.53 | 3.69 | 125 | 127.784 | 124.97 | 574824 |
| 1779489600 | 122.73 | 2.49 | 2.07 | 121.46 | 123.215 | 120.805 | 440714 |
| 1779403200 | 120.24 | 2.38 | 2.02 | 117.59 | 121.19 | 116.64 | 653891 |
| 1779316800 | 117.86 | 2.31 | 2.00 | 115.15 | 118.32 | 114.19 | 818805 |
| 1779230400 | 115.55 | -0.27 | -0.23 | 114.27 | 116.25 | 113.18 | 1258548 |
| 1779144000 | 115.82 | 0.97 | 0.84 | 115.27 | 116.62 | 114.11 | 910283 |
| 1778884800 | 114.85 | -5.79 | -4.80 | 117.8 | 117.88 | 114.3 | 965056 |
| 1778798400 | 120.64 | -0.74 | -0.61 | 122.25 | 123.14 | 120.6 | 609900 |
| 1778712000 | 121.38 | 1.97 | 1.65 | 119.41 | 122.69 | 119.41 | 670339 |
| 1778625600 | 119.41 | -1.12 | -0.93 | 120.33 | 120.48 | 117.68 | 552693 |
| 1778539200 | 120.53 | -1.09 | -0.90 | 121.65 | 121.8 | 119.27 | 604982 |
| 1778280000 | 121.62 | 0.61 | 0.50 | 121.7 | 122.14 | 120.255 | 448051 |
| 1778193600 | 121.01 | -0.24 | -0.20 | 122.33 | 122.8 | 120.555 | 677768 |
| 1778107200 | 121.25 | 3.81 | 3.24 | 121.02 | 122.8 | 121.02 | 852743 |
| 1778020800 | 117.44 | 2.77 | 2.42 | 115.42 | 118.595 | 114.145 | 922114 |
| 1777934400 | 114.67 | -1.5 | -1.29 | 115.67 | 116.725 | 114.1 | 597506 |
| 1777675200 | 116.17 | 0.24 | 0.21 | 116.14 | 116.59 | 114.795 | 495064 |
| 1777588800 | 115.93 | 2.62 | 2.31 | 114.16 | 116.912 | 114.16 | 879288 |
| 1777502400 | 113.31 | -1.57 | -1.37 | 114.08 | 114.54 | 112.96 | 761443 |
| 1777416000 | 114.88 | -1.1 | -0.95 | 116.32 | 116.45 | 113.84 | 624878 |
| 1777329600 | 115.98 | -1.83 | -1.55 | 117.73 | 118.98 | 115.56 | 833100 |
| 1777070400 | 117.81 | 1.5 | 1.29 | 116.53 | 118.91 | 116.07 | 585311 |
| 1776984000 | 116.31 | 0.14 | 0.12 | 116.07 | 117.56 | 114.62 | 894394 |
| 1776897600 | 116.17 | -1.52 | -1.29 | 118.7 | 118.7 | 115.92 | 838258 |
| 1776811200 | 117.69 | -3.67 | -3.02 | 121.47 | 123.02 | 117.54 | 939439 |
| 1776724800 | 121.36 | 2.44 | 2.05 | 119.61 | 121.775 | 119.13 | 1100519 |
| 1776465600 | 118.92 | 7.59 | 6.82 | 125.15 | 126.06 | 118.66 | 2657529 |
| 1776379200 | 111.33 | 2.17 | 1.99 | 110.64 | 111.88 | 109.71 | 1366634 |
| 1776292800 | 109.16 | -1.32 | -1.19 | 109.97 | 110.28 | 108.49 | 1072185 |
| 1776206400 | 110.48 | 0.1 | 0.09 | 110.61 | 111.76 | 110.39 | 660902 |
| 1776120000 | 110.38 | 0.24 | 0.22 | 109.13 | 110.46 | 108.13 | 589456 |
| 1775860800 | 110.14 | 0.16 | 0.15 | 111.31 | 111.57 | 109.7 | 450521 |
| 1775774400 | 109.98 | -0.53 | -0.48 | 110.32 | 110.91 | 109.3 | 981160 |
| 1775688000 | 110.51 | 6.38 | 6.13 | 113.11 | 113.11 | 110.37 | 956861 |
| 1775601600 | 104.13 | -1.11 | -1.05 | 104.33 | 105.25 | 103.475 | 702713 |
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.
