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 | 2.04 | 1.29154795821 | 157.95 | 161.45 | 157.33 | 785731 | 159.66189669 | CS |
| 4 | -3.01 | -1.84662576687 | 163 | 164.41 | 156.28 | 846210 | 160.15083051 | CS |
| 12 | 3.62 | 2.31502206306 | 156.37 | 171.37 | 155.28 | 1174346 | 163.54427543 | CS |
| 26 | 24.49 | 18.073800738 | 135.5 | 171.37 | 129.19 | 1176471 | 157.77959101 | CS |
| 52 | 17.61 | 12.3683101559 | 142.38 | 171.37 | 127.6 | 1209397 | 150.3357535 | CS |
| 156 | -17.07 | -9.64079972891 | 177.06 | 182.34 | 114.685 | 1274217 | 146.93597831 | CS |
| 260 | 2.29 | 1.45212428662 | 157.7 | 245.5 | 114.685 | 1408581 | 166.37585069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 159.99 | -0.29 | -0.18 | 161.37 | 162.1 | 159.32 | 1559293 |
| 1737157200 | 160.28 | -0.19 | -0.12 | 159.29 | 161.44999 | 159.29 | 937254 |
| 1737070800 | 160.47 | 2.17 | 1.37 | 157.96 | 160.83 | 157.83 | 870869 |
| 1736984400 | 158.3 | -0.73 | -0.46 | 159.38999 | 160 | 157.33 | 602214 |
| 1736898000 | 159.03 | 1.56 | 0.99 | 157.94999 | 159.38999 | 157.66999 | 732586 |
| 1736811600 | 157.47 | -0.1 | -0.06 | 158.13 | 158.3699 | 156.28 | 1050520 |
| 1736552400 | 157.57 | -3.06 | -1.90 | 158.99 | 159.59 | 157.115 | 874279 |
| 1736379600 | 160.63 | 0.93 | 0.58 | 159.69999 | 161.09 | 159.01 | 1051294 |
| 1736293200 | 159.69999 | 2.11 | 1.34 | 158.15 | 160.1399 | 158.15 | 1246303 |
| 1736206800 | 157.59 | -5.3 | -3.25 | 161.26 | 161.715 | 156.75 | 1745205 |
| 1735947600 | 162.88999 | 1.06 | 0.66 | 162.41 | 163.115 | 160.435 | 663046 |
| 1735861200 | 161.83 | -0.58 | -0.36 | 162.38999 | 163.11 | 161.5 | 711695 |
| 1735688400 | 162.41 | 0.99 | 0.61 | 161.55 | 162.63 | 161.36 | 814649 |
| 1735602000 | 161.41999 | -1.58 | -0.97 | 162.55 | 162.57 | 160.35 | 765445 |
| 1735342800 | 163 | -0.97 | -0.59 | 163.41 | 164.41 | 162.22 | 596109 |
| 1735256400 | 163.97 | 0.54 | 0.33 | 163 | 164.385 | 162.91 | 601120 |
| 1735077840 | 163.43 | 0.34 | 0.21 | 163 | 163.54 | 162.13999 | 399432 |
| 1734997200 | 163.09 | -1.35 | -0.82 | 164 | 164.13 | 160.88 | 765273 |
| 1734738000 | 164.44 | 0.31 | 0.19 | 164.44999 | 165 | 162.91999 | 4019907 |
| 1734651600 | 164.13 | 2.41 | 1.49 | 160.93 | 164.97 | 160.36 | 1364054 |
| 1734565200 | 161.72 | -1.6 | -0.98 | 163 | 163.155 | 160.56 | 1257610 |
| 1734478800 | 163.32 | -1.09 | -0.66 | 163.68 | 165.12 | 163.02 | 1095340 |
| 1734392400 | 164.41 | -0.49 | -0.30 | 164.91999 | 166.35 | 164.09 | 1348770 |
| 1734133200 | 164.9 | 0.25 | 0.15 | 164.94999 | 165.94999 | 163.88 | 752915 |
| 1734046800 | 164.65 | -0.01 | -0.01 | 165.69 | 166.09 | 163.94 | 1028310 |
| 1733960400 | 164.66 | -3 | -1.79 | 168.04 | 169.15 | 164.354 | 1240017 |
| 1733874000 | 167.66 | 0.26 | 0.16 | 167.04 | 169.61 | 166.0925 | 979206 |
| 1733787600 | 167.4 | 0.43 | 0.26 | 166.25 | 168.47 | 165.88 | 1157706 |
| 1733528400 | 166.97 | -2.77 | -1.63 | 169.25 | 171.37 | 166.83 | 1217064 |
| 1733442000 | 169.74 | 2.21 | 1.32 | 168 | 170.18 | 167.375 | 1073456 |
| 1733355600 | 167.53 | 0.4 | 0.24 | 166.19999 | 167.56 | 165.125 | 837489 |
| 1733269200 | 167.13 | 0.59 | 0.35 | 166.13999 | 168.38 | 165.15 | 1034894 |
| 1733182800 | 166.54 | -0.63 | -0.38 | 166.99 | 167.24 | 164.84 | 890395 |
| 1732917840 | 167.16999 | 0.02 | 0.01 | 166.38999 | 167.47999 | 166.01499 | 465386 |
| 1732750800 | 167.15 | -0.2 | -0.12 | 168.14 | 168.5 | 166.52 | 1131123 |
| 1732664400 | 167.35 | 1.03 | 0.62 | 166.79 | 167.88 | 165.65 | 944684 |
| 1732578000 | 166.32 | -2.98 | -1.76 | 170 | 171.11 | 165.71 | 1693330 |
| 1732318800 | 169.3 | 0.15 | 0.09 | 169.97 | 171.345 | 169.015 | 994894 |
| 1732232400 | 169.15 | 1.1 | 0.65 | 168.05 | 169.21 | 166.76 | 1218057 |
| 1732146000 | 168.05 | -0.09 | -0.05 | 168.1 | 168.37 | 166.72 | 1138986 |
| 1732059600 | 168.14 | -0.96 | -0.57 | 168.45 | 169.11 | 167.27 | 1072624 |
| 1731973200 | 169.1 | 1.46 | 0.87 | 167.41 | 169.21 | 167.04589 | 1364050 |
| 1731714000 | 167.63999 | 1.89 | 1.14 | 166.32 | 168.59 | 165.735 | 1361595 |
| 1731627600 | 165.75 | 0.39 | 0.24 | 165.36 | 166.11 | 164.8 | 774951 |
| 1731541200 | 165.36 | 0.57 | 0.35 | 164.81 | 166.01499 | 164.54 | 878543 |
| 1731454800 | 164.79 | -0.26 | -0.16 | 165.96 | 166.19999 | 163.58 | 1404058 |
| 1731368400 | 165.05 | -0.11 | -0.07 | 165 | 167.57859 | 164.74 | 1297630 |
| 1731109200 | 165.16 | 2.39 | 1.47 | 163.11 | 165.91999 | 162.955 | 1276244 |
| 1731022800 | 162.77 | 0.07 | 0.04 | 162.88 | 164.03 | 161.74 | 994539 |
| 1730936400 | 162.69999 | 0.28 | 0.17 | 165.13 | 166.62 | 162.495 | 1711758 |
| 1730850000 | 162.41999 | -0.06 | -0.04 | 161.26 | 162.83 | 160.635 | 1159643 |
| 1730763600 | 162.47999 | -0.63 | -0.39 | 163.5 | 164.03 | 162.03 | 1352008 |
| 1730500800 | 163.11 | 4.56 | 2.88 | 159.13999 | 163.46 | 158.7575 | 2296111 |
| 1730414400 | 158.55 | 2.04 | 1.30 | 161.83 | 163.82 | 158.31 | 3618552 |
| 1730328000 | 156.51 | -0.32 | -0.20 | 156.41999 | 157.66999 | 155.28 | 2046948 |
| 1730241600 | 156.83 | -0.89 | -0.56 | 156.37 | 157.91999 | 156.22 | 1342226 |
| 1730155200 | 157.72 | 1.03 | 0.66 | 157.88999 | 158.91999 | 157.02 | 1062709 |
| 1729896000 | 156.69 | -2.29 | -1.44 | 158.82 | 158.82 | 156.5 | 1040125 |
| 1729809600 | 158.97999 | -0.04 | -0.03 | 159.02 | 159.3 | 158.24 | 971604 |
| 1729723200 | 159.02 | -0.15 | -0.09 | 157.18 | 159.33 | 157.1 | 930012 |
| 1729636800 | 159.16999 | -1.22 | -0.76 | 159.16 | 159.97999 | 158.03 | 871393 |
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
