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 | -0.53 | -0.361601964931 | 146.57 | 149.75 | 144.58 | 1089772 | 147.94167675 | CS |
| 4 | 4.28 | 3.01918735892 | 141.76 | 155.5 | 137.405 | 1749547 | 145.49443209 | CS |
| 12 | 20.9 | 16.7012945501 | 125.14 | 155.5 | 121.395 | 1667932 | 138.92495965 | CS |
| 26 | 3.15 | 2.20449296662 | 142.89 | 155.5 | 118.74 | 1401587 | 135.36495939 | CS |
| 52 | 27.25 | 22.939641384 | 118.79 | 155.5 | 118.15 | 1214645 | 135.85133114 | CS |
| 156 | -18.76 | -11.3834951456 | 164.8 | 164.97 | 113.34 | 1104054 | 136.59276859 | CS |
| 260 | 19.79 | 15.6752475248 | 126.25 | 189.65 | 112.5 | 1003111 | 142.45742093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 146.04 | -1.13 | -0.77 | 147.35 | 147.85 | 145.19 | 1209489 |
| 1745448000 | 147.16999 | -2.09 | -1.40 | 148.38999 | 148.38999 | 144.58 | 1510820 |
| 1745361600 | 149.26 | 2.13 | 1.45 | 148.29 | 149.75 | 147.15 | 1068740 |
| 1745275200 | 147.13 | -1.27 | -0.86 | 148 | 148.965 | 145.83 | 838208 |
| 1744929600 | 148.4 | 2 | 1.37 | 146.57 | 149.55 | 146.03 | 946072 |
| 1744843200 | 146.4 | -0.48 | -0.33 | 148.21 | 148.52 | 146.155 | 1124574 |
| 1744756800 | 146.88 | -1.95 | -1.31 | 149.13999 | 149.66 | 146.72 | 1470812 |
| 1744670400 | 148.83 | 2.74 | 1.88 | 146.09 | 149.44 | 145.32 | 1076554 |
| 1744411200 | 146.09 | 2.94 | 2.05 | 143.24 | 146.79 | 142.06 | 1547346 |
| 1744324800 | 143.15 | 4.15 | 2.99 | 139.3 | 144.59 | 138.49 | 1984513 |
| 1744238400 | 139 | -1.87 | -1.33 | 139.53 | 145.32499 | 137.405 | 2990468 |
| 1744152000 | 140.87 | -1.49 | -1.05 | 144.38999 | 144.38999 | 139.19999 | 2723806 |
| 1744065600 | 142.36 | -4.87 | -3.31 | 145.06 | 147.54 | 141.97 | 3007659 |
| 1743806400 | 147.22999 | -4.73 | -3.11 | 155 | 155.5 | 146.26 | 3275409 |
| 1743720000 | 151.96 | 5.77 | 3.95 | 148.91999 | 154.055 | 148.74 | 2764854 |
| 1743633600 | 146.19 | -0.81 | -0.55 | 147.21 | 147.5032 | 145.4544 | 982501 |
| 1743547200 | 147 | -0.52 | -0.35 | 146.84 | 147.72 | 145.84 | 1185643 |
| 1743460800 | 147.52 | 1.28 | 0.88 | 147.43 | 149.99 | 146.86 | 1863349 |
| 1743201600 | 146.24 | 3.18 | 2.22 | 144.58 | 147.31 | 144.18 | 1596787 |
| 1743115200 | 143.06 | 1.93 | 1.37 | 141.76 | 144.1978 | 141.405 | 1346474 |
| 1743028800 | 141.13 | 1.97 | 1.42 | 139.33 | 141.665 | 139.28 | 1329834 |
| 1742942400 | 139.16 | -0.54 | -0.39 | 139.6 | 140.47999 | 136.94 | 1728437 |
| 1742856000 | 139.69999 | -1.43 | -1.01 | 140.19 | 142.03989 | 139.41 | 1093089 |
| 1742596800 | 141.13 | -0.68 | -0.48 | 141.83 | 143.75129 | 139.97999 | 1233292 |
| 1742510400 | 141.81 | -0.24 | -0.17 | 142.51 | 142.82 | 140.755 | 1389543 |
| 1742424000 | 142.05 | -2.7 | -1.87 | 144 | 144.225 | 141.195 | 1547242 |
| 1742337600 | 144.75 | -0.07 | -0.05 | 144.77 | 145.66 | 143.44999 | 1182212 |
| 1742251200 | 144.82 | 0.5 | 0.35 | 144.38999 | 146.77 | 143.01 | 1645131 |
| 1741992000 | 144.32 | 1.78 | 1.25 | 143.13 | 144.72 | 141.72 | 1386775 |
| 1741905600 | 142.54 | 1.68 | 1.19 | 141.46 | 143.58 | 140.06 | 1597620 |
| 1741819200 | 140.86 | -2.57 | -1.79 | 141.38 | 142.72999 | 138.91999 | 1919403 |
| 1741732800 | 143.43 | -5.88 | -3.94 | 149.3 | 149.3 | 143.26 | 1769960 |
| 1741646400 | 149.31 | 3.91 | 2.69 | 145.88 | 152.07 | 145.79 | 3047440 |
| 1741390800 | 145.4 | 7.22 | 5.23 | 138.81 | 145.985 | 138.19999 | 2700577 |
| 1741304400 | 138.18 | 0.36 | 0.26 | 137.43 | 138.94 | 135.25 | 1447281 |
| 1741218000 | 137.82 | -1.38 | -0.99 | 139.4 | 140.3 | 137.26 | 1468578 |
| 1741131600 | 139.19999 | -0.37 | -0.27 | 139.66999 | 142.095 | 138.69999 | 2385937 |
| 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 |
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
