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 | -16.56 | -9.79360104087 | 169.09 | 170.46 | 152.65 | 276419 | 161.96403725 | CS |
| 4 | -26.46 | -14.7829487681 | 178.99 | 188.52 | 152.65 | 261148 | 173.48179368 | CS |
| 12 | -5.47 | -3.46202531646 | 158 | 188.52 | 148.77 | 241030 | 166.44865051 | CS |
| 26 | 9.72 | 6.8062460612 | 142.81 | 188.52 | 136.04 | 238769 | 157.74727913 | CS |
| 52 | 38.53 | 33.798245614 | 114 | 188.52 | 110.49 | 233235 | 144.28764936 | CS |
| 156 | 57.73 | 60.8966244726 | 94.8 | 188.52 | 67.28 | 271311 | 110.17325908 | CS |
| 260 | 67.12 | 78.5856457089 | 85.41 | 188.52 | 36.77 | 293675 | 93.67224659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 152.53 | -0.84 | -0.55 | 156.07 | 157.3 | 152.25 | 267206 |
| 1734565200 | 153.37 | -6.3 | -3.95 | 161 | 161.35 | 152.915 | 276077 |
| 1734478800 | 159.66999 | -4.74 | -2.88 | 162.28 | 162.62 | 159.07789 | 246515 |
| 1734392400 | 164.41 | -0.56 | -0.34 | 164.32499 | 165.5 | 163.08 | 232755 |
| 1734133200 | 164.97 | -1.16 | -0.70 | 167.165 | 168.71 | 163.66 | 177536 |
| 1734046800 | 166.13 | -3.93 | -2.31 | 168.88 | 169.76 | 165.86 | 438139 |
| 1733960400 | 170.06 | 0.71 | 0.42 | 170.785 | 173.77 | 169.005 | 497376 |
| 1733874000 | 169.35 | -0.97 | -0.57 | 170.735 | 174.05 | 169.345 | 278774 |
| 1733787600 | 170.32 | -6.05 | -3.43 | 177.38 | 177.38 | 169.74 | 361357 |
| 1733528400 | 176.37 | 0.2 | 0.11 | 176.09 | 178.3196 | 175.55 | 183450 |
| 1733442000 | 176.17 | -1.67 | -0.94 | 177.85 | 179.45 | 175.78 | 160165 |
| 1733355600 | 177.84 | -0.93 | -0.52 | 178.49 | 179.425 | 177.12 | 142990 |
| 1733269200 | 178.77 | -2.47 | -1.36 | 178.71 | 180.5 | 176.59 | 266212 |
| 1733182800 | 181.24 | -0.84 | -0.46 | 182.62 | 184.56 | 180.55 | 190506 |
| 1732917840 | 182.08 | 0.48 | 0.26 | 182.885 | 183.2 | 181.63 | 102558 |
| 1732750800 | 181.6 | -3.36 | -1.82 | 186 | 187.4266 | 180.518 | 150777 |
| 1732664400 | 184.96 | 0.16 | 0.09 | 183.295 | 185.99 | 181.7445 | 230439 |
| 1732578000 | 184.8 | 0.44 | 0.24 | 186.43 | 187.02 | 182.54 | 427543 |
| 1732318800 | 184.36 | 1.2 | 0.66 | 185.55 | 185.55 | 182.19 | 280198 |
| 1732232400 | 183.16 | 4.17 | 2.33 | 179.37 | 183.24 | 178.39 | 261731 |
| 1732146000 | 178.99 | 0.6 | 0.34 | 178 | 179.17 | 174.07 | 125930 |
| 1732059600 | 178.39 | 7.18 | 4.19 | 170.99 | 179.365 | 170.6 | 597776 |
| 1731973200 | 171.21 | -2.29 | -1.32 | 171.57 | 173.66 | 170.81 | 236895 |
| 1731714000 | 173.5 | -0.41 | -0.24 | 173.37 | 175.105 | 172.74 | 120271 |
| 1731627600 | 173.91 | -2.04 | -1.16 | 176.36 | 176.79 | 172.47 | 210107 |
| 1731541200 | 175.95 | -1.05 | -0.59 | 176.72 | 179.41 | 175.77 | 175534 |
| 1731454800 | 177 | -1.73 | -0.97 | 178.445 | 179.825 | 175.21 | 179505 |
| 1731368400 | 178.73 | 2.73 | 1.55 | 178.84 | 178.85 | 175.725 | 164396 |
| 1731109200 | 176 | 2.13 | 1.23 | 173.66 | 177.01 | 173.16 | 192636 |
| 1731022800 | 173.87 | -0.33 | -0.19 | 174.465 | 174.685 | 171.66 | 299201 |
| 1730936400 | 174.2 | 5.21 | 3.08 | 175.67 | 177.26 | 171.55 | 354641 |
| 1730850000 | 168.99 | 8.86 | 5.53 | 159.79499 | 169.04 | 158.62 | 325896 |
| 1730763600 | 160.13 | 2.66 | 1.69 | 156.38999 | 160.94999 | 156.38999 | 234104 |
| 1730500800 | 157.47 | 0.19 | 0.12 | 156.88999 | 159.28 | 156.35 | 187019 |
| 1730414400 | 157.28 | -4.4 | -2.72 | 159.84 | 161.33 | 157.125 | 281009 |
| 1730328000 | 161.68 | 2.84 | 1.79 | 158.04 | 162.13 | 155.69999 | 433337 |
| 1730241600 | 158.84 | 6.45 | 4.23 | 155 | 161.29 | 149.43 | 495062 |
| 1730155200 | 152.38999 | 3.33 | 2.23 | 150.8 | 152.69999 | 150.4 | 430879 |
| 1729896000 | 149.06 | -1.46 | -0.97 | 151.91999 | 152.16999 | 148.96 | 254109 |
| 1729809600 | 150.52 | -1.28 | -0.84 | 152.37 | 152.37 | 148.87 | 196486 |
| 1729723200 | 151.8 | 2.82 | 1.89 | 148.78 | 152.79499 | 148.78 | 332903 |
| 1729636800 | 148.97999 | -9.52 | -6.01 | 155.454 | 156.6724 | 148.77 | 326342 |
| 1729550400 | 158.5 | -1.29 | -0.81 | 160.07 | 160.46 | 158.25 | 121465 |
| 1729291200 | 159.79 | -3.44 | -2.11 | 162.66 | 162.9 | 158.7285 | 153474 |
| 1729204800 | 163.22999 | 1.79 | 1.11 | 162.4 | 163.47999 | 161.75 | 183173 |
| 1729118400 | 161.44 | 2.3 | 1.45 | 160.77 | 163.38999 | 160.19999 | 199586 |
| 1729032000 | 159.13999 | 0.47 | 0.30 | 157.97 | 162.345 | 157.44999 | 397319 |
| 1728945600 | 158.66999 | -0.06 | -0.04 | 158.78 | 159.51 | 157.29 | 201946 |
| 1728686400 | 158.72999 | 3.65 | 2.35 | 155.44999 | 158.79 | 155.44999 | 181182 |
| 1728600000 | 155.08 | -1.33 | -0.85 | 152.80009 | 155.38 | 152.80009 | 174152 |
| 1728513600 | 156.41 | -0.49 | -0.31 | 156.27 | 157.94999 | 155.66999 | 162068 |
| 1728427200 | 156.9 | -1.17 | -0.74 | 157.245 | 158.68 | 156.49 | 147697 |
| 1728340800 | 158.07 | -1.1 | -0.69 | 158.13 | 159.43 | 156.91999 | 125149 |
| 1728081600 | 159.16999 | 3.04 | 1.95 | 158.645 | 159.21 | 157.02 | 184991 |
| 1727995200 | 156.13 | -0.47 | -0.30 | 156.12 | 157.02 | 155 | 104666 |
| 1727908800 | 156.6 | 1.58 | 1.02 | 154.35 | 157.03 | 154.16 | 106432 |
| 1727822400 | 155.02 | -3.26 | -2.06 | 158 | 158 | 154.55 | 107353 |
| 1727735520 | 158.28 | 0.88 | 0.56 | 156.52 | 158.44999 | 155.85499 | 140705 |
| 1727476800 | 157.4 | -1.19 | -0.75 | 159.06 | 159.91999 | 156 | 156234 |
| 1727390400 | 158.59 | 1.22 | 0.78 | 158 | 159.51 | 158 | 196941 |
| 1727304000 | 157.37 | -0.49 | -0.31 | 158 | 158.8 | 156.9 | 147645 |
| 1727217600 | 157.86 | 5.26 | 3.45 | 153.06 | 158.175 | 152.97 | 239390 |
| 1727131200 | 152.6 | 0.17 | 0.11 | 153.69999 | 153.69999 | 151.05 | 242430 |
| 1726872000 | 152.43 | -1.99 | -1.29 | 153.49 | 153.8 | 151.52 | 736090 |
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
