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 | -4.58 | -3.58204285938 | 127.86 | 128.23 | 123.075 | 262285 | 125.33338099 | CS |
| 4 | 9.9 | 8.73169871229 | 113.38 | 131.27 | 113.38 | 283506 | 125.53426626 | CS |
| 12 | -18.59 | -13.1035454994 | 141.87 | 155.42 | 113.38 | 281143 | 129.73253903 | CS |
| 26 | -6.37 | -4.91322792133 | 129.65 | 155.42 | 113.38 | 290648 | 132.98999557 | CS |
| 52 | -11.2 | -8.32837596669 | 134.48 | 155.42 | 113.38 | 309786 | 133.33852475 | CS |
| 156 | 46.23 | 60 | 77.05 | 155.42 | 55.14 | 314019 | 98.41204943 | CS |
| 260 | 85.29 | 224.506449066 | 37.99 | 155.42 | 20.08 | 329751 | 77.74259621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 123.28 | -1.83 | -1.46 | 124.97 | 124.97 | 121.57 | 190334 |
| 1738885200 | 125.11 | 0.36 | 0.29 | 125.5 | 126.45 | 124.32 | 241862 |
| 1738798800 | 124.75 | -0.82 | -0.65 | 126.96 | 126.96 | 124.3 | 249911 |
| 1738712400 | 125.57 | 0.43 | 0.34 | 125 | 126.61 | 124.67 | 154726 |
| 1738626000 | 125.14 | -1.02 | -0.81 | 123.38 | 126.5 | 123.075 | 389167 |
| 1738366800 | 126.16 | -2.5 | -1.94 | 127.27 | 127.51 | 125.37 | 284686 |
| 1738280400 | 128.66 | 2.34 | 1.85 | 127.51 | 129.38 | 126.8095 | 171421 |
| 1738194000 | 126.32 | -1.32 | -1.03 | 127.08 | 128.46 | 125.81 | 210129 |
| 1738107600 | 127.64 | -0.54 | -0.42 | 127.58 | 128.185 | 126.4351 | 228410 |
| 1738021200 | 128.18 | 1.07 | 0.84 | 126.81 | 129.74 | 126.81 | 199615 |
| 1737762000 | 127.11 | -0.81 | -0.63 | 128.33 | 128.8547 | 126.59 | 196433 |
| 1737675600 | 127.92 | 0 | 0.00 | 127.92 | 127.92 | 127.92 | 0 |
| 1737589200 | 127.92 | -1.2 | -0.93 | 128.44 | 130.5 | 127.75 | 188622 |
| 1737502800 | 129.12 | 1.15 | 0.90 | 129.11 | 131.27 | 128.83 | 255880 |
| 1737157200 | 127.97 | -0.49 | -0.38 | 130 | 130.26499 | 127.675 | 486114 |
| 1737070800 | 128.46 | 1.28 | 1.01 | 127.11 | 128.87 | 126.28 | 365614 |
| 1736984400 | 127.18 | 3.57 | 2.89 | 128.63999 | 128.63999 | 126.2 | 396161 |
| 1736898000 | 123.61 | 3.1 | 2.57 | 121.71 | 123.91 | 120.71 | 333730 |
| 1736811600 | 120.51 | 4.63 | 4.00 | 114.06 | 120.69 | 114.06 | 426266 |
| 1736552400 | 115.88 | -1.52 | -1.29 | 116.2 | 116.2 | 113.38 | 342303 |
| 1736379600 | 117.4 | -0.82 | -0.69 | 116.85 | 118.52 | 116.07 | 261815 |
| 1736293200 | 118.22 | -2 | -1.66 | 120 | 121.28 | 116.84 | 272125 |
| 1736206800 | 120.22 | 1.48 | 1.25 | 119.58 | 121.995 | 119.58 | 188514 |
| 1735947600 | 118.74 | 1.51 | 1.29 | 117.6 | 119.235 | 115.61 | 267824 |
| 1735861200 | 117.23 | -1.63 | -1.37 | 120 | 120.52 | 116.25 | 300537 |
| 1735688400 | 118.86 | 0.07 | 0.06 | 119.43 | 120.63 | 118.73 | 187258 |
| 1735602000 | 118.79 | -1.84 | -1.53 | 120.61 | 120.61 | 117.76 | 158197 |
| 1735342800 | 120.63 | -2.3 | -1.87 | 121.72 | 123.2 | 119.67 | 250974 |
| 1735256400 | 122.93 | -0.26 | -0.21 | 122.13 | 123.63 | 121.39 | 282110 |
| 1735077840 | 123.19 | 0.95 | 0.78 | 121.88 | 123.84 | 121.68 | 179711 |
| 1734997200 | 122.24 | -0.51 | -0.42 | 121.95 | 123.42 | 121.56 | 372275 |
| 1734738000 | 122.75 | -0.26 | -0.21 | 121.45 | 125.06 | 121.07 | 1703240 |
| 1734651600 | 123.01 | -3.61 | -2.85 | 127.15 | 128.997 | 122.3 | 514644 |
| 1734565200 | 126.62 | -6.49 | -4.88 | 134.44999 | 135.43 | 125.5 | 513719 |
| 1734478800 | 133.11 | -3.14 | -2.30 | 135.4 | 136.36 | 133 | 282263 |
| 1734392400 | 136.25 | -0.01 | -0.01 | 136.53 | 138.04 | 135 | 222008 |
| 1734133200 | 136.26 | -3.58 | -2.56 | 139.36 | 140.47999 | 135.78 | 175836 |
| 1734046800 | 139.84 | -2.64 | -1.85 | 142.13999 | 143.06 | 139.62 | 206034 |
| 1733960400 | 142.47999 | 0.05 | 0.04 | 144.58 | 144.86 | 142.13999 | 217098 |
| 1733874000 | 142.43 | -2.89 | -1.99 | 144.31 | 146.16 | 141.19 | 277833 |
| 1733787600 | 145.32 | -0.54 | -0.37 | 146.38999 | 147.43 | 144.76 | 207248 |
| 1733528400 | 145.86 | 1.42 | 0.98 | 147.47 | 147.47 | 144 | 170097 |
| 1733442000 | 144.44 | -2.46 | -1.67 | 145.69 | 147.43 | 143.3551 | 176814 |
| 1733355600 | 146.9 | 0.47 | 0.32 | 145.84 | 147.47999 | 143.7818 | 191047 |
| 1733269200 | 146.43 | -1.09 | -0.74 | 147.77 | 149.99199 | 144.8775 | 168979 |
| 1733182800 | 147.52 | -0.08 | -0.05 | 147.61 | 148.38999 | 145.24 | 243507 |
| 1732917840 | 147.6 | 1.2 | 0.82 | 147.66999 | 148.29 | 145.895 | 121113 |
| 1732750800 | 146.4 | -2.01 | -1.35 | 149.71 | 150.51 | 145.24 | 164925 |
| 1732664400 | 148.41 | -4.09 | -2.68 | 151.69 | 152.32 | 146.94999 | 312725 |
| 1732578000 | 152.5 | 8.72 | 6.06 | 146.38999 | 155.41999 | 146.15 | 513416 |
| 1732318800 | 143.78 | 3.42 | 2.44 | 142.03 | 144.61 | 140.94999 | 219327 |
| 1732232400 | 140.36 | 2.95 | 2.15 | 137.97999 | 141.615 | 136.8 | 244413 |
| 1732146000 | 137.41 | -0.77 | -0.56 | 137.55 | 138.72 | 136.865 | 128783 |
| 1732059600 | 138.18 | -3.36 | -2.37 | 140.13 | 140.31 | 137.53 | 165404 |
| 1731973200 | 141.54 | 1.45 | 1.04 | 140 | 142.13999 | 139.1266 | 181908 |
| 1731714000 | 140.09 | -0.26 | -0.19 | 143.74 | 143.74 | 139.07 | 191759 |
| 1731627600 | 140.35 | -2.2 | -1.54 | 143.71 | 145.16999 | 138.87 | 250888 |
| 1731541200 | 142.55 | 1.42 | 1.01 | 143.05 | 145.5 | 142.16999 | 235691 |
| 1731454800 | 141.13 | -2.01 | -1.40 | 142.36 | 144.775 | 140.83 | 236926 |
| 1731368400 | 143.13999 | 0.82 | 0.58 | 144.01 | 145.19 | 142.29 | 192697 |
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
