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 | 4.2 | 3.02506482282 | 138.84 | 143.21 | 138.77 | 872504 | 141.30062707 | CS |
| 4 | 3.085 | 2.20427994713 | 139.955 | 147.7 | 136.16 | 876434 | 140.82943034 | CS |
| 12 | 3.12 | 2.22984562607 | 139.92 | 152.645 | 136.16 | 847992 | 142.83060905 | CS |
| 26 | 16.22 | 12.7897807917 | 126.82 | 152.645 | 126.01 | 820721 | 138.37625413 | CS |
| 52 | 29.13 | 25.5728206479 | 113.91 | 152.645 | 110.46 | 870939 | 126.74273037 | CS |
| 156 | 37.94 | 36.0989533777 | 105.1 | 152.645 | 97.71 | 913587 | 117.70164375 | CS |
| 260 | 26.8 | 23.0557467309 | 116.24 | 152.645 | 77.92 | 922468 | 109.74059165 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 141.03 | -0.43 | -0.30 | 141.47 | 142.435 | 140.66 | 802187 |
| 1738107600 | 141.46 | -1.38 | -0.97 | 142.51 | 142.6199 | 140.56 | 680242 |
| 1738021200 | 142.84 | 3.33 | 2.39 | 140.69 | 142.91 | 138.9 | 1112169 |
| 1737762000 | 139.51 | -2.18 | -1.54 | 138.84 | 140.07 | 138.77 | 895419 |
| 1737675600 | 141.69 | 0 | 0.00 | 141.69 | 141.69 | 141.69 | 0 |
| 1737589200 | 141.69 | -3.77 | -2.59 | 144.63999 | 145.32499 | 141.5071 | 796826 |
| 1737502800 | 145.46 | 0.09 | 0.06 | 146.31 | 147.69999 | 145.35 | 1246623 |
| 1737157200 | 145.37 | 0.43 | 0.30 | 144.69 | 145.97999 | 144.47 | 1045948 |
| 1737070800 | 144.94 | 3.86 | 2.74 | 140.97999 | 144.99 | 140.97999 | 673871 |
| 1736984400 | 141.08 | 0.36 | 0.26 | 142.34 | 142.72 | 140.4193 | 1222381 |
| 1736898000 | 140.72 | 2.46 | 1.78 | 138.66999 | 141.25 | 138.28 | 1048087 |
| 1736811600 | 138.26 | 1.22 | 0.89 | 137.35 | 138.52 | 136.63999 | 785227 |
| 1736552400 | 137.04 | -2.48 | -1.78 | 138.32 | 139.29 | 136.77 | 778556 |
| 1736379600 | 139.52 | 2.89 | 2.12 | 136.57 | 139.71 | 136.57 | 953313 |
| 1736293200 | 136.63 | 0.12 | 0.09 | 136.51 | 137.99 | 136.38 | 611946 |
| 1736206800 | 136.51 | -2.28 | -1.64 | 138.41 | 138.8499 | 136.16 | 946519 |
| 1735947600 | 138.79 | 0.5 | 0.36 | 138.27 | 139.3599 | 137.7801 | 791106 |
| 1735861200 | 138.29 | -0.98 | -0.70 | 140.47999 | 140.47999 | 137.36 | 567238 |
| 1735688400 | 139.27 | 0.34 | 0.24 | 139.46 | 139.88999 | 138.52 | 474174 |
| 1735602000 | 138.93 | -0.43 | -0.31 | 138.66999 | 139.47999 | 137.66 | 567546 |
| 1735342800 | 139.36 | -0.64 | -0.46 | 139.03 | 140.54 | 138.69999 | 387172 |
| 1735256400 | 140 | -0.06 | -0.04 | 140.18 | 140.28 | 138.91 | 336336 |
| 1735077840 | 140.06 | 0.86 | 0.62 | 139.28 | 140.12 | 138.94 | 215674 |
| 1734997200 | 139.19999 | -0.49 | -0.35 | 139 | 139.68 | 137.66999 | 870038 |
| 1734738000 | 139.69 | 1.72 | 1.25 | 137.61 | 140.44999 | 137.29 | 2102098 |
| 1734651600 | 137.97 | 1.56 | 1.14 | 136.36 | 139.66999 | 136.05 | 1132026 |
| 1734565200 | 136.41 | -4.97 | -3.52 | 141.96 | 143.16999 | 136.311 | 1375109 |
| 1734478800 | 141.38 | 0.93 | 0.66 | 139.66999 | 141.43 | 138.31 | 960073 |
| 1734392400 | 140.44999 | -0.13 | -0.09 | 140.76 | 141.68 | 140.27 | 680134 |
| 1734133200 | 140.58 | 0.36 | 0.26 | 140.84 | 141.24 | 139.79 | 612098 |
| 1734046800 | 140.22 | 0.19 | 0.14 | 140.79 | 141.21 | 139.83 | 645819 |
| 1733960400 | 140.03 | -1.08 | -0.77 | 141.37 | 141.6525 | 139.66999 | 791973 |
| 1733874000 | 141.11 | 0.06 | 0.04 | 140.61 | 141.925 | 139.16999 | 903180 |
| 1733787600 | 141.05 | -0.91 | -0.64 | 141.8 | 142.28 | 140.74 | 583445 |
| 1733528400 | 141.96 | -1.08 | -0.76 | 143.04 | 144.06989 | 141.555 | 673062 |
| 1733442000 | 143.04 | -0.96 | -0.67 | 143.59 | 145.085 | 143 | 626292 |
| 1733355600 | 144 | -2.03 | -1.39 | 145.26 | 145.78 | 143.49 | 902337 |
| 1733269200 | 146.03 | -2.53 | -1.70 | 149.53 | 149.99 | 145.91 | 1000073 |
| 1733182800 | 148.56 | -2.76 | -1.82 | 151.22 | 151.22 | 148.41999 | 862002 |
| 1732917840 | 151.32 | -0.11 | -0.07 | 151.75 | 151.76 | 150.79 | 367233 |
| 1732750800 | 151.43 | 1.1 | 0.73 | 151.44 | 152.645 | 151.03 | 935359 |
| 1732664400 | 150.33 | 0.15 | 0.10 | 150.68 | 150.72999 | 149.58 | 603597 |
| 1732578000 | 150.18 | 0.13 | 0.09 | 150.26 | 151.16999 | 149.4693 | 1825515 |
| 1732318800 | 150.05 | -0.21 | -0.14 | 150.74 | 151.24 | 149.94999 | 538114 |
| 1732232400 | 150.26 | 3.04 | 2.06 | 147.99 | 150.38 | 147.215 | 697220 |
| 1732146000 | 147.22 | 0.44 | 0.30 | 146.16 | 147.3636 | 146.08 | 720704 |
| 1732059600 | 146.78 | -0.19 | -0.13 | 146.5 | 146.86 | 145.085 | 879740 |
| 1731973200 | 146.97 | 2.08 | 1.44 | 145.33 | 147.78 | 145.07 | 1209975 |
| 1731714000 | 144.88999 | 0.55 | 0.38 | 144.35 | 146.09 | 143.76 | 1553550 |
| 1731627600 | 144.34 | -2.17 | -1.48 | 146.83 | 146.83 | 144.18 | 616810 |
| 1731541200 | 146.51 | -0.31 | -0.21 | 147.69 | 147.735 | 146.365 | 831351 |
| 1731454800 | 146.82 | 0.71 | 0.49 | 146.44 | 148.38999 | 146.08 | 714753 |
| 1731368400 | 146.11 | 1.92 | 1.33 | 144.88999 | 146.91999 | 144.475 | 1080248 |
| 1731109200 | 144.19 | 2.75 | 1.94 | 142.54 | 145.27 | 141.8 | 801744 |
| 1731022800 | 141.44 | 2.56 | 1.84 | 138.49 | 144.51 | 138.49 | 1344836 |
| 1730936400 | 138.88 | 0.9 | 0.65 | 138.94999 | 139.94 | 136.65 | 1114218 |
| 1730850000 | 137.97999 | 0.31 | 0.23 | 137.47999 | 137.97999 | 136.665 | 893177 |
| 1730763600 | 137.66999 | -0.73 | -0.53 | 138.26 | 138.9399 | 137.16999 | 864533 |
| 1730500800 | 138.4 | -0.38 | -0.27 | 138.96 | 139.26499 | 137.91 | 851964 |
| 1730414400 | 138.78 | -0.84 | -0.60 | 139.44 | 140.75 | 138.57 | 1099593 |
| 1730328000 | 139.62 | -0.83 | -0.59 | 140.72999 | 141.55 | 139.22 | 540330 |
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
