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 | 3.6 | 2.22153656279 | 162.05 | 167.86 | 157.22 | 2915512 | 164.51599146 | CS |
| 4 | -18.84 | -10.2119356063 | 184.49 | 187.74 | 156.09 | 2695711 | 165.92216404 | CS |
| 12 | -29.76 | -15.2295174249 | 195.41 | 198 | 156.09 | 2090508 | 175.13823542 | CS |
| 26 | 16.41 | 10.9957116055 | 149.24 | 198 | 147.21 | 1956940 | 171.42691499 | CS |
| 52 | 30.25 | 22.341211226 | 135.4 | 198 | 131.42 | 1898784 | 158.57515615 | CS |
| 156 | 29.88 | 22.0078073212 | 135.77 | 198 | 85.76 | 2022232 | 129.84307445 | CS |
| 260 | 32.61 | 24.5114251353 | 133.04 | 198 | 85.76 | 1952842 | 135.28324078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 165.65 | 1.37 | 0.83 | 166.03 | 167.86 | 164.72999 | 2356633 |
| 1739576400 | 164.28 | -0.53 | -0.32 | 164 | 165.66 | 157.22 | 4794957 |
| 1739490000 | 164.81 | 1.59 | 0.97 | 162.58 | 165.15 | 161.53 | 2707272 |
| 1739403600 | 163.22 | -2.44 | -1.47 | 162.05 | 164.83 | 161.4912 | 1803086 |
| 1739317200 | 165.66 | -0.73 | -0.44 | 165 | 166.13 | 164.19999 | 2569605 |
| 1739230800 | 166.38999 | -1.68 | -1.00 | 168.28 | 168.71 | 165.475 | 2159889 |
| 1738971600 | 168.07 | -0.04 | -0.02 | 168.38 | 169.1699 | 166.76 | 1042272 |
| 1738885200 | 168.11 | 0.92 | 0.55 | 168.21 | 168.77 | 166.52 | 1275386 |
| 1738798800 | 167.19 | 3.85 | 2.36 | 164.83 | 167.38999 | 163.19 | 1647585 |
| 1738712400 | 163.34 | 1.91 | 1.18 | 159.69999 | 163.94999 | 159.29 | 2055067 |
| 1738626000 | 161.43 | -2.43 | -1.48 | 161.63999 | 162.47 | 159.84 | 2242241 |
| 1738366800 | 163.86 | -0.37 | -0.23 | 164 | 167.69999 | 163.72 | 2003656 |
| 1738280400 | 164.22999 | 2.5 | 1.55 | 163.6 | 165.87 | 162.13999 | 1957743 |
| 1738194000 | 161.72999 | -0.41 | -0.25 | 162.27 | 164.38 | 160.5 | 2656963 |
| 1738107600 | 162.13999 | -2.6 | -1.58 | 164.44 | 164.44 | 156.09 | 4727918 |
| 1738021200 | 164.74 | -15.76 | -8.73 | 166.13 | 166.3 | 156.32 | 8178429 |
| 1737762000 | 180.5 | -1.94 | -1.06 | 183.21 | 184.65 | 180.27 | 1834038 |
| 1737675600 | 182.44 | 0 | 0.00 | 182.44 | 182.44 | 182.44 | 0 |
| 1737589200 | 182.44 | -1.12 | -0.61 | 184.49 | 187.74 | 181.875 | 2623941 |
| 1737502800 | 183.56 | 5.13 | 2.88 | 180.675 | 184.01 | 180.02 | 1898041 |
| 1737157200 | 178.43 | -1.67 | -0.93 | 181.17 | 181.83 | 178.15 | 1665024 |
| 1737070800 | 180.1 | 5.19 | 2.97 | 175.6 | 180.25 | 175.2201 | 1734763 |
| 1736984400 | 174.91 | 1.02 | 0.59 | 179.88 | 179.99 | 174.13 | 1859838 |
| 1736898000 | 173.89 | 1.97 | 1.15 | 172.67 | 174.5 | 172.0004 | 1536881 |
| 1736811600 | 171.92 | -1.42 | -0.82 | 171.99 | 173.14 | 170.03 | 1799019 |
| 1736552400 | 173.34 | -7.53 | -4.16 | 177.24 | 178.21 | 172.7901 | 2781307 |
| 1736379600 | 180.87 | 0.99 | 0.55 | 179.99 | 181.89 | 179.42 | 1728639 |
| 1736293200 | 179.88 | 0.28 | 0.16 | 182.5 | 184.64 | 177.72 | 2288475 |
| 1736206800 | 179.6 | -2.14 | -1.18 | 181.94 | 183.77 | 179.24 | 2016441 |
| 1735947600 | 181.74 | 4.74 | 2.68 | 178.11 | 181.98 | 177.835 | 1573926 |
| 1735861200 | 177 | -0.33 | -0.19 | 177.69 | 178.88 | 176.06 | 1285897 |
| 1735688400 | 177.33 | 1.11 | 0.63 | 178.33 | 178.5 | 176.0955 | 1434051 |
| 1735602000 | 176.22 | -1.92 | -1.08 | 176.47 | 177.0016 | 174.46 | 1027680 |
| 1735342800 | 178.14 | -1.36 | -0.76 | 178.22 | 179.615 | 177.33 | 822875 |
| 1735256400 | 179.5 | -0.9 | -0.50 | 179.19 | 179.9899 | 178.5 | 693539 |
| 1735077840 | 180.4 | 1.93 | 1.08 | 178.37 | 180.4 | 177.95 | 683749 |
| 1734997200 | 178.47 | -0.1 | -0.06 | 178.69 | 179.12 | 176.55 | 2166530 |
| 1734738000 | 178.57 | 1.76 | 1.00 | 176.81 | 181.47 | 175.78 | 4801687 |
| 1734651600 | 176.81 | -0.15 | -0.08 | 177.52 | 180.7 | 176.31 | 2975660 |
| 1734565200 | 176.96 | -8.04 | -4.35 | 184.76 | 185.27 | 176.66 | 2403314 |
| 1734478800 | 185 | -0.47 | -0.25 | 184.4 | 186.37 | 183.48 | 1507761 |
| 1734392400 | 185.47 | 0.43 | 0.23 | 185.22 | 187.8 | 184.9 | 1258079 |
| 1734133200 | 185.04 | -2.09 | -1.12 | 186.78 | 187.35 | 184.915 | 1566542 |
| 1734046800 | 187.13 | -0.09 | -0.05 | 186.88 | 189.21 | 186.5 | 2061169 |
| 1733960400 | 187.22 | 1.51 | 0.81 | 186.25 | 188.43 | 186.165 | 1870913 |
| 1733874000 | 185.71 | -2.46 | -1.31 | 188 | 188.672 | 185.2 | 1865510 |
| 1733787600 | 188.17 | -4.52 | -2.35 | 193.48 | 194.22 | 186.91 | 2308943 |
| 1733528400 | 192.69 | 1.61 | 0.84 | 192.12 | 192.8 | 190.21 | 2072691 |
| 1733442000 | 191.08 | 0.24 | 0.13 | 189.7 | 191.13 | 188.55 | 1507533 |
| 1733355600 | 190.84 | -0.23 | -0.12 | 191.24 | 192.1 | 190.0601 | 1506291 |
| 1733269200 | 191.07 | -1.09 | -0.57 | 192.31 | 192.88 | 190.71 | 1186590 |
| 1733182800 | 192.16 | -3.53 | -1.80 | 194.85 | 195.38 | 191.29 | 2293511 |
| 1732917840 | 195.69 | 0.41 | 0.21 | 195.93 | 198 | 195.5 | 1492299 |
| 1732750800 | 195.28 | 1.26 | 0.65 | 195.41 | 195.93 | 194.02 | 1718576 |
| 1732664400 | 194.02 | 1.2 | 0.62 | 192.62 | 194.31 | 191.19 | 1961472 |
| 1732578000 | 192.82 | 2.98 | 1.57 | 191.5 | 193.29 | 191.01 | 4649532 |
| 1732318800 | 189.84 | 2.47 | 1.32 | 188.72 | 190.91 | 188.35 | 2521893 |
| 1732232400 | 187.37 | 1.46 | 0.79 | 186.4 | 188.17 | 185.03 | 1886139 |
| 1732146000 | 185.91 | -1.36 | -0.73 | 184.97 | 186.13 | 183.5553 | 1433633 |
| 1732059600 | 187.27 | 3.98 | 2.17 | 183.39 | 187.485 | 182.5 | 1657675 |
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
