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 | 5.38 | 4.00953942465 | 134.18 | 139.64 | 133.05 | 1620964 | 136.43044427 | CS |
| 4 | 14.81 | 11.871743487 | 124.75 | 139.64 | 121.395 | 1552518 | 129.73120599 | CS |
| 12 | 8.1 | 6.16157005933 | 131.46 | 139.64 | 118.74 | 1262603 | 127.1933324 | CS |
| 26 | -4.44 | -3.08333333333 | 144 | 150.68 | 118.74 | 1192275 | 133.77050069 | CS |
| 52 | 20.65 | 17.3660751829 | 118.91 | 150.68 | 113.34 | 1196368 | 130.81236674 | CS |
| 156 | -15.48 | -9.98452012384 | 155.04 | 173.87 | 113.34 | 1064278 | 136.94074728 | CS |
| 260 | 6.49 | 4.87713233636 | 133.07 | 189.65 | 92 | 1001584 | 141.36473882 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 139.57 | 3.6 | 2.65 | 135.19 | 139.63999 | 135.1 | 1192628 |
| 1740786000 | 135.97 | 1.95 | 1.46 | 136.05 | 137.56 | 134.56 | 2339587 |
| 1740699600 | 134.02 | -1.04 | -0.77 | 133.43 | 136.18 | 133.16999 | 1179958 |
| 1740613200 | 135.06 | -2.19 | -1.60 | 136.5 | 137.85 | 134 | 1188727 |
| 1740526800 | 137.25 | 3.66 | 2.74 | 134.18 | 138.72999 | 133.05 | 2203919 |
| 1740440400 | 133.59 | 0.91 | 0.69 | 132.85 | 135.19 | 130.57499 | 1787485 |
| 1740181200 | 132.68 | 4.01 | 3.12 | 128.19999 | 133.82 | 128.165 | 2117331 |
| 1740094800 | 128.66999 | 0.81 | 0.63 | 130 | 131.81 | 126.61 | 1830888 |
| 1740008400 | 127.86 | 0.69 | 0.54 | 126.72 | 128.19999 | 126.46 | 1804835 |
| 1739922000 | 127.17 | 1.51 | 1.20 | 125.25 | 127.49 | 124.46 | 1353286 |
| 1739576400 | 125.66 | -1.21 | -0.95 | 127 | 127.455 | 125.04 | 1698821 |
| 1739490000 | 126.87 | 1.85 | 1.48 | 125.2 | 126.91 | 124.47 | 3397287 |
| 1739403600 | 125.02 | -0.06 | -0.05 | 123.66 | 125.32 | 122.97 | 1541087 |
| 1739317200 | 125.08 | 1.97 | 1.60 | 122.48 | 125.25 | 122.19 | 1219647 |
| 1739230800 | 123.11 | 0.62 | 0.51 | 122.49 | 123.35 | 121.395 | 828762 |
| 1738971600 | 122.49 | -1.49 | -1.20 | 123.25 | 123.465 | 121.9 | 775761 |
| 1738885200 | 123.98 | 0.37 | 0.30 | 123.79 | 124.37 | 123.06 | 794646 |
| 1738798800 | 123.61 | -0.24 | -0.19 | 124.73 | 125 | 123.1 | 889689 |
| 1738712400 | 123.85 | -1.91 | -1.52 | 124.75 | 124.92 | 123.26 | 1353502 |
| 1738626000 | 125.76 | 1.12 | 0.90 | 124.64 | 126.45 | 123.495 | 1112011 |
| 1738366800 | 124.64 | 0.98 | 0.79 | 123.66 | 124.96 | 123.325 | 1071742 |
| 1738280400 | 123.66 | -0.59 | -0.47 | 125.14 | 125.99 | 122.89 | 1642196 |
| 1738194000 | 124.25 | -2.08 | -1.65 | 125.57 | 127.05 | 123.47 | 890508 |
| 1738107600 | 126.33 | -3.62 | -2.79 | 128.15 | 128.495 | 125.7 | 1414228 |
| 1738021200 | 129.94999 | 8.32 | 6.84 | 122.72 | 130.215 | 122.585 | 2267170 |
| 1737762000 | 121.63 | -0.05 | -0.04 | 121.57 | 122.43 | 121.3 | 781022 |
| 1737675600 | 121.68 | 0 | 0.00 | 121.68 | 121.68 | 121.68 | 0 |
| 1737589200 | 121.68 | -4.65 | -3.68 | 125.96 | 126.19 | 121.5 | 1227294 |
| 1737502800 | 126.33 | -0.27 | -0.21 | 127 | 128.38999 | 126 | 1033842 |
| 1737157200 | 126.6 | 0.24 | 0.19 | 126.07 | 127.44 | 125.84 | 1003119 |
| 1737070800 | 126.36 | 2.83 | 2.29 | 123.24 | 126.4 | 122.8 | 969795 |
| 1736984400 | 123.53 | 1.01 | 0.82 | 124.24 | 125.03 | 122.66 | 1275417 |
| 1736898000 | 122.52 | 1.51 | 1.25 | 121.15 | 122.735 | 121.04 | 773369 |
| 1736811600 | 121.01 | -0.11 | -0.09 | 121.37 | 121.87 | 118.74 | 1547576 |
| 1736552400 | 121.12 | -1.49 | -1.22 | 121.75 | 122.83 | 120.92 | 1308886 |
| 1736379600 | 122.61 | 0.98 | 0.81 | 120.89 | 122.71 | 119.71 | 972640 |
| 1736293200 | 121.63 | -0.34 | -0.28 | 122.33 | 123.24 | 121.217 | 758862 |
| 1736206800 | 121.97 | -1.8 | -1.45 | 122.94 | 123.04 | 120.74 | 1044234 |
| 1735947600 | 123.77 | -0.09 | -0.07 | 124.05 | 125.12 | 123.645 | 728143 |
| 1735861200 | 123.86 | -0.63 | -0.51 | 125.64 | 125.77 | 123.68 | 718976 |
| 1735688400 | 124.49 | 0.25 | 0.20 | 124.53 | 125.14 | 123.85 | 1015986 |
| 1735602000 | 124.24 | -1.05 | -0.84 | 124.55 | 124.88 | 123.41 | 793185 |
| 1735342800 | 125.29 | -0.87 | -0.69 | 125.53 | 126.57 | 124.75 | 703756 |
| 1735256400 | 126.16 | 0.43 | 0.34 | 124.28 | 126.6 | 124.28 | 643729 |
| 1735077840 | 125.73 | -0.25 | -0.20 | 125.23 | 126.235 | 124.72 | 470069 |
| 1734997200 | 125.98 | 0.06 | 0.05 | 125.3 | 126.04 | 124.2001 | 955439 |
| 1734738000 | 125.92 | 2.09 | 1.69 | 123.23 | 126.3099 | 122.71 | 3327558 |
| 1734651600 | 123.83 | -0.6 | -0.48 | 123.88 | 125.45 | 123.83 | 1368580 |
| 1734565200 | 124.43 | -4.75 | -3.68 | 128.19 | 128.76 | 124.4 | 1748455 |
| 1734478800 | 129.18 | 0.27 | 0.21 | 128.5 | 131.16999 | 128.19999 | 1113909 |
| 1734392400 | 128.91 | -0.68 | -0.52 | 129.47 | 130.94 | 128.72 | 854412 |
| 1734133200 | 129.59 | -0.96 | -0.74 | 130.22999 | 130.525 | 129.33 | 747503 |
| 1734046800 | 130.55 | 0.21 | 0.16 | 130.38999 | 131.82499 | 129.61349 | 739246 |
| 1733960400 | 130.34 | -0.64 | -0.49 | 131.05 | 131.59 | 130.01 | 822549 |
| 1733874000 | 130.97999 | 0.26 | 0.20 | 131.46 | 131.78989 | 128.76 | 837306 |
| 1733787600 | 130.72 | -1.65 | -1.25 | 132.35 | 132.81 | 130.5436 | 1226890 |
| 1733528400 | 132.37 | 0.27 | 0.20 | 131.83 | 132.78 | 131.1 | 1308019 |
| 1733442000 | 132.1 | 1.09 | 0.83 | 131.21 | 132.5504 | 130.18 | 1050129 |
| 1733355600 | 131.01 | -3.09 | -2.30 | 134 | 134.33 | 130.41 | 1876172 |
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
