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 | -1.39 | -0.817118335195 | 170.11 | 175.08 | 168.65 | 312473 | 172.35545128 | CS |
| 4 | -9.01 | -5.06948742475 | 177.73 | 184.21 | 166.45 | 463917 | 173.72197879 | CS |
| 12 | -1.47 | -0.863740525295 | 170.19 | 184.21 | 151.3 | 517593 | 168.01912697 | CS |
| 26 | 8.44 | 5.26578487647 | 160.28 | 197.18 | 151.18 | 439013 | 169.82344966 | CS |
| 52 | 18.88 | 12.6001067806 | 149.84 | 197.18 | 133.13 | 436102 | 162.61388409 | CS |
| 156 | 54.91 | 48.2470784641 | 113.81 | 197.18 | 94.92 | 646014 | 132.4551343 | CS |
| 260 | 119.79 | 244.819129368 | 48.93 | 197.18 | 20.59 | 752377 | 105.35736844 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 168.72 | -3.13 | -1.82 | 170.76 | 170.76 | 166.88 | 414093 |
| 1735342800 | 171.85 | -1.76 | -1.01 | 172.72 | 173.055 | 170.43 | 273990 |
| 1735256400 | 173.61 | -0.23 | -0.13 | 172.97 | 175.08 | 172.865 | 362698 |
| 1735077840 | 173.84 | 2.64 | 1.54 | 171.78 | 174.16 | 171.5 | 148482 |
| 1734997200 | 171.2 | 1.01 | 0.59 | 170.11 | 171.55 | 169.04 | 464721 |
| 1734738000 | 170.19 | 0.42 | 0.25 | 168.51 | 173.18 | 167.29 | 873542 |
| 1734651600 | 169.77 | 2.56 | 1.53 | 170.74 | 172.24 | 167.57 | 689900 |
| 1734565200 | 167.21 | -3.28 | -1.92 | 171.87 | 175.15 | 166.44999 | 873283 |
| 1734478800 | 170.49 | -1.99 | -1.15 | 171.14 | 172.45 | 169.375 | 549922 |
| 1734392400 | 172.48 | -0.22 | -0.13 | 171.24 | 173.91 | 171.23 | 417683 |
| 1734133200 | 172.7 | -2.21 | -1.26 | 175.29 | 175.29 | 171.12 | 494212 |
| 1734046800 | 174.91 | -0.36 | -0.21 | 175.18 | 175.635 | 173.39 | 313425 |
| 1733960400 | 175.27 | -0.71 | -0.40 | 177.5 | 178.01 | 174.99 | 313260 |
| 1733874000 | 175.98 | -1.02 | -0.58 | 176.52 | 177.855 | 173.86 | 275592 |
| 1733787600 | 177 | -0.9 | -0.51 | 178.42 | 179.7797 | 177 | 415999 |
| 1733528400 | 177.9 | 0.36 | 0.20 | 179.43 | 180.465 | 177.23 | 464791 |
| 1733442000 | 177.54 | -4.62 | -2.54 | 182.48 | 183.235 | 177.37 | 615639 |
| 1733355600 | 182.16 | 1.72 | 0.95 | 181.18 | 184.21 | 181.18 | 332704 |
| 1733269200 | 180.44 | 0.52 | 0.29 | 180 | 180.88 | 177.33 | 523466 |
| 1733182800 | 179.92 | 1.03 | 0.58 | 177.73 | 181.05 | 177.27 | 411114 |
| 1732917840 | 178.89 | -0.33 | -0.18 | 179.22 | 181.35 | 178.68 | 167106 |
| 1732750800 | 179.22 | -0.44 | -0.24 | 180.54 | 182.46 | 177.79 | 334050 |
| 1732664400 | 179.66 | 0.08 | 0.04 | 176.25 | 179.74 | 173.55 | 615912 |
| 1732578000 | 179.58 | 7.12 | 4.13 | 175 | 182.74 | 174.03 | 1726897 |
| 1732318800 | 172.46 | 2.41 | 1.42 | 172 | 173.32 | 171.805 | 316226 |
| 1732232400 | 170.05 | 5.2 | 3.15 | 166.88 | 171.58 | 166.28 | 429238 |
| 1732146000 | 164.85 | 0.02 | 0.01 | 163.81 | 165.47 | 163.35149 | 439495 |
| 1732059600 | 164.83 | 0.56 | 0.34 | 162.16 | 165.22 | 161.62 | 372829 |
| 1731973200 | 164.27 | -0.53 | -0.32 | 164.84 | 167.58 | 164.26 | 285707 |
| 1731714000 | 164.8 | -2.17 | -1.30 | 167.89 | 167.89 | 164.11 | 269910 |
| 1731627600 | 166.97 | -0.09 | -0.05 | 167.49 | 169.165 | 165.54499 | 390526 |
| 1731541200 | 167.06 | 2.08 | 1.26 | 166.68 | 167.75 | 165.47999 | 275096 |
| 1731454800 | 164.97999 | -3.06 | -1.82 | 167.31 | 167.44999 | 164.74 | 399091 |
| 1731368400 | 168.04 | 3.65 | 2.22 | 165.85 | 170.12 | 165.04 | 544013 |
| 1731109200 | 164.38999 | -2.61 | -1.56 | 167 | 167 | 163.59 | 602421 |
| 1731022800 | 167 | -1.99 | -1.18 | 168.89 | 169.33 | 165.78 | 426224 |
| 1730936400 | 168.99 | 7.86 | 4.88 | 167.38999 | 170.22 | 166.8 | 934119 |
| 1730850000 | 161.13 | 1.79 | 1.12 | 157.63 | 161.425 | 157.63 | 295798 |
| 1730763600 | 159.34 | 3.09 | 1.98 | 155.63 | 162.58 | 155.495 | 560568 |
| 1730500800 | 156.25 | 0.78 | 0.50 | 156.04 | 159.37 | 155.41999 | 454871 |
| 1730414400 | 155.47 | -3.67 | -2.31 | 158.88999 | 160.205 | 155.16999 | 494756 |
| 1730328000 | 159.13999 | 1.93 | 1.23 | 156.78 | 161.77 | 156.22 | 575598 |
| 1730241600 | 157.21 | -0.82 | -0.52 | 156.6 | 158.26 | 154.87 | 541821 |
| 1730155200 | 158.03 | 2.2 | 1.41 | 156 | 159.56 | 155.27 | 908686 |
| 1729896000 | 155.83 | -7.37 | -4.52 | 157.77 | 162.0999 | 151.3 | 1365147 |
| 1729809600 | 163.19999 | 1.2 | 0.74 | 163.66999 | 164.055 | 161.26499 | 737454 |
| 1729723200 | 162 | 0.24 | 0.15 | 161.81 | 163.97 | 160.94999 | 649346 |
| 1729636800 | 161.76 | -2.33 | -1.42 | 163.12 | 163.99 | 161.44999 | 345826 |
| 1729550400 | 164.09 | -5.05 | -2.99 | 168.17 | 169.79 | 163.82 | 955881 |
| 1729291200 | 169.14 | 0.1 | 0.06 | 169.52 | 169.73 | 167.18 | 289791 |
| 1729204800 | 169.04 | -0.93 | -0.55 | 170 | 171.085 | 168.01 | 367974 |
| 1729118400 | 169.97 | 3.41 | 2.05 | 168.86 | 171.2799 | 166.93 | 490641 |
| 1729032000 | 166.56 | -0.71 | -0.42 | 166.33 | 170.7 | 166.33 | 473183 |
| 1728945600 | 167.27 | 1.95 | 1.18 | 164.55 | 168.5 | 163.97999 | 587525 |
| 1728686400 | 165.32 | 1.78 | 1.09 | 162.85 | 165.77 | 162.51 | 551242 |
| 1728600000 | 163.54 | 0.43 | 0.26 | 161.43 | 165.13 | 160.74 | 539374 |
| 1728513600 | 163.11 | -1.64 | -1.00 | 162.44999 | 164.57499 | 159.44999 | 557403 |
| 1728427200 | 164.75 | -1.27 | -0.76 | 165.29 | 166.83 | 163.12 | 482035 |
| 1728340800 | 166.02 | -5.23 | -3.05 | 170.19 | 170.49 | 165.13 | 452176 |
| 1728081600 | 171.25 | 1.76 | 1.04 | 172.75 | 174.235 | 169.77 | 591494 |
| 1727995200 | 169.49 | -4.07 | -2.35 | 171.67 | 172.005 | 169.01 | 318369 |
| 1727908800 | 173.56 | -4.54 | -2.55 | 177.18 | 177.88 | 172.76 | 514211 |
| 1727822400 | 178.1 | -0.82 | -0.46 | 179.28 | 179.28 | 176.16 | 301106 |
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
