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 | -0.61 | -0.399110180581 | 152.84 | 156.6 | 144.67 | 381755 | 150.00365145 | CS |
| 4 | 2.07 | 1.37852956846 | 150.16 | 156.6 | 144.67 | 267309 | 151.08493844 | CS |
| 12 | -6.96 | -4.37213392801 | 159.19 | 160.66 | 139 | 210328 | 149.16978229 | CS |
| 26 | 25.34 | 19.9700528016 | 126.89 | 164.395 | 118.14 | 211664 | 143.36300903 | CS |
| 52 | 30.06 | 24.605058525 | 122.17 | 164.395 | 110.68 | 271971 | 129.14792198 | CS |
| 156 | 64.22 | 72.9689807976 | 88.01 | 164.395 | 62.0301 | 347147 | 93.54760353 | CS |
| 260 | 46.02 | 43.329253366 | 106.21 | 164.395 | 57.96 | 356453 | 90.01284854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 152.22999 | -1.09 | -0.71 | 154.61 | 155.59 | 151.79 | 323134 |
| 1740526800 | 153.32 | 7.6 | 5.22 | 149.4 | 156.6 | 145.38999 | 748273 |
| 1740440400 | 145.72 | -1.17 | -0.80 | 146.66 | 147.68 | 144.66999 | 388310 |
| 1740181200 | 146.88999 | -2.45 | -1.64 | 150.05 | 150.05 | 145.1133 | 327842 |
| 1740094800 | 149.34 | -2.91 | -1.91 | 151.5 | 151.66999 | 149.01 | 273376 |
| 1740008400 | 152.25 | -1.94 | -1.26 | 152.84 | 153.76 | 151.4014 | 170972 |
| 1739922000 | 154.19 | 0.32 | 0.21 | 153.74 | 156.06 | 152.91999 | 390565 |
| 1739576400 | 153.87 | 0.84 | 0.55 | 153.56 | 154.62 | 153.055 | 212552 |
| 1739490000 | 153.03 | 1.77 | 1.17 | 152.66 | 153.19999 | 151.16 | 155884 |
| 1739403600 | 151.26 | -1.17 | -0.77 | 149.33 | 152.687 | 147.99 | 350051 |
| 1739317200 | 152.43 | 0.95 | 0.63 | 151.15 | 152.94 | 150.97999 | 163726 |
| 1739230800 | 151.47999 | 0.47 | 0.31 | 151.25 | 152.36 | 150.69 | 147247 |
| 1738971600 | 151.01 | -2.14 | -1.40 | 152.91999 | 153.6699 | 150.22 | 167980 |
| 1738885200 | 153.15 | 0.69 | 0.45 | 153.62 | 154.0136 | 152.125 | 205101 |
| 1738798800 | 152.46 | 2.93 | 1.96 | 150.74 | 152.91 | 150.08 | 248508 |
| 1738712400 | 149.53 | 0.06 | 0.04 | 149.53 | 151.1 | 149.21 | 155175 |
| 1738626000 | 149.47 | -1.54 | -1.02 | 147.66 | 150.12 | 145.9 | 240788 |
| 1738366800 | 151.01 | -1.14 | -0.75 | 152.22999 | 153.21 | 149.94 | 221115 |
| 1738280400 | 152.15 | 4.76 | 3.23 | 148.69999 | 152.58 | 148.69999 | 294121 |
| 1738194000 | 147.38999 | -2.27 | -1.52 | 150.16 | 150.8136 | 147.108 | 217286 |
| 1738107600 | 149.66 | 0.62 | 0.42 | 148.82 | 150.1699 | 148.81 | 128120 |
| 1738021200 | 149.04 | -1.16 | -0.77 | 149.22 | 151.5 | 148.26 | 376858 |
| 1737762000 | 150.19999 | -1.05 | -0.69 | 150.41 | 151.1756 | 149.78 | 129002 |
| 1737675600 | 151.25 | 0 | 0.00 | 151.25 | 151.25 | 151.25 | 0 |
| 1737589200 | 151.25 | 0.18 | 0.12 | 150.52 | 151.84 | 150.16 | 201622 |
| 1737502800 | 151.07 | 2.39 | 1.61 | 150.29 | 152.02 | 150.16 | 176268 |
| 1737157200 | 148.68 | 0.58 | 0.39 | 149.47 | 150.27 | 148.505 | 147651 |
| 1737070800 | 148.1 | 0.1 | 0.07 | 148.18 | 149.52 | 147.69 | 189319 |
| 1736984400 | 148 | 2.16 | 1.48 | 148.77 | 149.21 | 147.93 | 184538 |
| 1736898000 | 145.84 | 2.93 | 2.05 | 143.79 | 145.86 | 143.79 | 166528 |
| 1736811600 | 142.91 | 1.88 | 1.33 | 139.31 | 142.91 | 139.31 | 180406 |
| 1736552400 | 141.03 | -1.63 | -1.14 | 140.84 | 141.7353 | 140.1901 | 123851 |
| 1736379600 | 142.66 | 1.68 | 1.19 | 140.22999 | 142.96 | 139.81 | 210349 |
| 1736293200 | 140.97999 | -1.8 | -1.26 | 142.75 | 144.3 | 139.865 | 158568 |
| 1736206800 | 142.78 | 0.7 | 0.49 | 142.4 | 144.84 | 142.392 | 185460 |
| 1735947600 | 142.08 | 1.95 | 1.39 | 140.53 | 144.04 | 139 | 176645 |
| 1735861200 | 140.13 | -1.2 | -0.85 | 141.91999 | 143.46 | 139.62 | 183040 |
| 1735688400 | 141.33 | -0.58 | -0.41 | 142.66 | 143.38 | 141.03 | 128997 |
| 1735602000 | 141.91 | -1.74 | -1.21 | 142.58 | 143.27 | 140.27 | 155677 |
| 1735342800 | 143.65 | -1.42 | -0.98 | 143.99 | 145.16999 | 142.65 | 88698 |
| 1735256400 | 145.07 | 0.35 | 0.24 | 144.51 | 145.41999 | 143.87 | 109235 |
| 1735077840 | 144.72 | 1.57 | 1.10 | 143.02 | 144.83 | 142.75 | 47741 |
| 1734997200 | 143.15 | 0.27 | 0.19 | 142.22 | 143.43 | 141.43 | 150711 |
| 1734738000 | 142.88 | 1.02 | 0.72 | 142.08 | 143.90199 | 140.44999 | 475979 |
| 1734651600 | 141.86 | -1.86 | -1.29 | 145.37 | 146.47999 | 141.4443 | 247766 |
| 1734565200 | 143.72 | -6.89 | -4.57 | 149.79 | 152.56 | 143.4 | 285586 |
| 1734478800 | 150.61 | -2.35 | -1.54 | 151.26 | 152.15 | 149.86009 | 242860 |
| 1734392400 | 152.96 | -0.69 | -0.45 | 153.47999 | 154.82 | 152.47 | 183117 |
| 1734133200 | 153.65 | -1.66 | -1.07 | 155.36 | 156.83 | 153.25 | 283386 |
| 1734046800 | 155.31 | -1.77 | -1.13 | 156.63999 | 157.27 | 155.15 | 117063 |
| 1733960400 | 157.08 | 2.27 | 1.47 | 156.54 | 157.18 | 155.4331 | 154901 |
| 1733874000 | 154.81 | -1.41 | -0.90 | 155.65 | 156.49 | 152.56 | 131388 |
| 1733787600 | 156.22 | -1.56 | -0.99 | 157.87 | 158.97999 | 156 | 154139 |
| 1733528400 | 157.78 | -1.13 | -0.71 | 160.25 | 160.66 | 156.6 | 207238 |
| 1733442000 | 158.91 | -1.03 | -0.64 | 160.1 | 160.38999 | 158.4 | 104260 |
| 1733355600 | 159.94 | 0.79 | 0.50 | 159.19 | 160.5016 | 158.43889 | 91863 |
| 1733269200 | 159.15 | 0.01 | 0.01 | 159.77 | 159.9912 | 157.87 | 181753 |
| 1733182800 | 159.13999 | -0.69 | -0.43 | 159 | 159.78 | 156.86 | 164319 |
| 1732917840 | 159.83 | -0.39 | -0.24 | 161.35 | 161.82 | 159.81 | 113007 |
| 1732750800 | 160.22 | -1.79 | -1.10 | 162.69 | 163.3 | 159.85 | 157917 |
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
