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 | -3.05 | -2.13286713287 | 143 | 148.57 | 139.95 | 1147535 | 144.07609015 | CS |
| 4 | -31.05 | -18.1578947368 | 171 | 171 | 139.95 | 1542481 | 149.71254263 | CS |
| 12 | -56.52 | -28.7677508016 | 196.47 | 196.47 | 139.95 | 1328487 | 168.37406523 | CS |
| 26 | 4.35 | 3.20796460177 | 135.6 | 203.14 | 133.7173 | 1490170 | 170.25652501 | CS |
| 52 | -26.03 | -15.6826123629 | 165.98 | 214.7 | 130.7501 | 1530527 | 171.05980186 | CS |
| 156 | 62.5 | 80.6972240155 | 77.45 | 214.7 | 48.91 | 1961458 | 109.63587131 | CS |
| 260 | 100.08 | 251.015801354 | 39.87 | 214.7 | 39.24 | 2012012 | 102.01336339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 139.96 | -3.54 | -2.47 | 140.38 | 141.52 | 137.63999 | 1745804 |
| 1736466000 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1736379600 | 143.5 | 0.18 | 0.13 | 142.36 | 144.02 | 140.28 | 1303168 |
| 1736293200 | 143.32 | -2.33 | -1.60 | 145.94 | 146.77 | 141.60839 | 1311938 |
| 1736206800 | 145.65 | 1.62 | 1.12 | 145.9538 | 148.57 | 145.29 | 1125865 |
| 1735947600 | 144.03 | 2.05 | 1.44 | 142.88 | 144.28 | 141.33 | 792478 |
| 1735861200 | 141.97999 | -0.95 | -0.66 | 145.19999 | 146.03 | 141.15 | 890524 |
| 1735688400 | 142.93 | -0.44 | -0.31 | 144.57 | 145.15 | 141.86 | 1104397 |
| 1735602000 | 143.37 | -1.71 | -1.18 | 143.34 | 144.4 | 141.03 | 1667864 |
| 1735342800 | 145.08 | -3.1 | -2.09 | 147.49 | 148.49 | 144.38 | 1150416 |
| 1735256400 | 148.18 | -0.64 | -0.43 | 147.75 | 148.8 | 146.03 | 957174 |
| 1735077840 | 148.82 | -0.21 | -0.14 | 149 | 149.97999 | 147.69 | 588809 |
| 1734997200 | 149.03 | -1.47 | -0.98 | 149.13999 | 150.38999 | 147.01499 | 1712508 |
| 1734738000 | 150.5 | 4.21 | 2.88 | 147.1788 | 150.9199 | 146.49 | 4190255 |
| 1734651600 | 146.29 | -5.74 | -3.78 | 149.49 | 151.06989 | 145.66999 | 2376498 |
| 1734565200 | 152.03 | -8.09 | -5.05 | 161.06 | 162.44999 | 151.74 | 1948976 |
| 1734478800 | 160.12 | -0.45 | -0.28 | 160.155 | 161.6099 | 159.4069 | 1452083 |
| 1734392400 | 160.57 | -5.86 | -3.52 | 165.44999 | 165.93 | 160.37 | 1929356 |
| 1734133200 | 166.43 | -4.25 | -2.49 | 168.51 | 169.17 | 163.01 | 1386043 |
| 1734046800 | 170.68 | -1.48 | -0.86 | 171.3366 | 172.305 | 169.69 | 846870 |
| 1733960400 | 172.16 | 1.42 | 0.83 | 175.24 | 175.24 | 170.75 | 1182116 |
| 1733874000 | 170.74 | -6.15 | -3.48 | 175.11 | 175.3258 | 170.64 | 1140443 |
| 1733787600 | 176.89 | 1.07 | 0.61 | 175.2229 | 177.97 | 175.2229 | 967727 |
| 1733528400 | 175.82 | -0.07 | -0.04 | 179.155 | 179.5 | 174.15 | 969284 |
| 1733442000 | 175.89 | -1.23 | -0.69 | 177.5 | 178.48 | 175.2349 | 1346593 |
| 1733355600 | 177.12 | -7.35 | -3.98 | 182.52 | 184.1372 | 176.62 | 1243432 |
| 1733269200 | 184.47 | -0.35 | -0.19 | 185.19 | 187.22 | 183.19 | 652967 |
| 1733182800 | 184.82 | -1.65 | -0.88 | 186.3 | 186.3 | 183.22 | 727309 |
| 1732917840 | 186.47 | 1.72 | 0.93 | 188.045 | 188.54 | 185 | 365185 |
| 1732750800 | 184.75 | -1.17 | -0.63 | 188.43 | 189.7399 | 183.645 | 701547 |
| 1732664400 | 185.92 | -3.11 | -1.65 | 186.58 | 186.89 | 182.82 | 1137362 |
| 1732578000 | 189.03 | 10.51 | 5.89 | 182.5 | 194.36 | 182.42 | 1984494 |
| 1732318800 | 178.52 | 2.61 | 1.48 | 177.8661 | 179.37 | 175.71 | 804669 |
| 1732232400 | 175.91 | 1.08 | 0.62 | 175.48 | 177.59 | 172.79 | 1498566 |
| 1732146000 | 174.83 | -3.98 | -2.23 | 179.14 | 179.1605 | 172.6 | 1466503 |
| 1732059600 | 178.81 | 0.51 | 0.29 | 176.18 | 178.81 | 174.14 | 1084140 |
| 1731973200 | 178.3 | 2.02 | 1.15 | 175 | 178.81 | 173.65 | 988787 |
| 1731714000 | 176.28 | -4.92 | -2.72 | 180.805 | 180.805 | 175.04 | 1032606 |
| 1731627600 | 181.2 | 1.32 | 0.73 | 181.04 | 183 | 179.635 | 1158624 |
| 1731541200 | 179.88 | 1.23 | 0.69 | 181.435 | 183.29 | 179.055 | 941206 |
| 1731454800 | 178.65 | -4.94 | -2.69 | 182.48 | 183.38 | 178.5 | 989234 |
| 1731368400 | 183.59 | 5.24 | 2.94 | 180.815 | 183.71 | 178.1 | 1501695 |
| 1731109200 | 178.35 | -0.84 | -0.47 | 179.84 | 180.57 | 177.78 | 1340274 |
| 1731022800 | 179.19 | 2.41 | 1.36 | 176.78 | 179.88 | 175.16 | 1809046 |
| 1730936400 | 176.78 | -4.21 | -2.33 | 172.6101 | 177.92 | 168.38 | 3281465 |
| 1730850000 | 180.99 | 8.56 | 4.96 | 179.42 | 185.16 | 177.65 | 2100938 |
| 1730763600 | 172.43 | 0.41 | 0.24 | 172.6 | 176.9439 | 172.32 | 2038036 |
| 1730500800 | 172.02 | 0.62 | 0.36 | 173.11 | 175.16 | 170.61 | 1250353 |
| 1730414400 | 171.4 | -1.48 | -0.86 | 172.8 | 173.8899 | 170.94 | 736879 |
| 1730328000 | 172.88 | 1.28 | 0.75 | 170.77 | 175.73 | 170.77 | 1177480 |
| 1730241600 | 171.6 | -13.2 | -7.14 | 175.11 | 175.11 | 167.71 | 2336162 |
| 1730155200 | 184.8 | 4 | 2.21 | 185.5 | 186.655 | 182.88 | 800950 |
| 1729896000 | 180.8 | -0.86 | -0.47 | 184.47 | 184.47 | 179.66 | 854563 |
| 1729809600 | 181.66 | 2.44 | 1.36 | 179.31 | 182.35 | 177.67 | 834092 |
| 1729723200 | 179.22 | -1.43 | -0.79 | 179.87 | 183.72 | 178.04 | 779803 |
| 1729636800 | 180.65 | -4.19 | -2.27 | 183 | 183 | 178.4368 | 1478311 |
| 1729550400 | 184.84 | -10.13 | -5.20 | 194.46 | 194.7904 | 184.24 | 1274562 |
| 1729291200 | 194.97 | -0.4 | -0.20 | 196.47 | 196.47 | 193.13 | 875068 |
| 1729204800 | 195.37 | -2.88 | -1.45 | 197.97 | 198.75 | 192.05 | 1134674 |
| 1729118400 | 198.25 | 2.53 | 1.29 | 197.53 | 201.53 | 197.2 | 1032975 |
| 1729032000 | 195.72 | -0.99 | -0.50 | 197.6 | 200.2567 | 195.47 | 908746 |
| 1728945600 | 196.71 | 3.71 | 1.92 | 193 | 198.04 | 192.39 | 915059 |
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
