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 | -10.33 | -5.70340106007 | 181.12 | 184.3 | 170.05 | 2168660 | 177.94042513 | CS |
| 4 | -15.12 | -8.13296756495 | 185.91 | 187.8 | 170.05 | 1797574 | 178.69390582 | CS |
| 12 | 6.35 | 3.86159085381 | 164.44 | 198 | 163.42 | 2051569 | 181.89659256 | CS |
| 26 | 11.86 | 7.46240483232 | 158.93 | 198 | 141 | 1784924 | 168.62392653 | CS |
| 52 | 33.85 | 24.718854973 | 136.94 | 198 | 131.42 | 1876715 | 155.46605959 | CS |
| 156 | 11.58 | 7.27341247409 | 159.21 | 198 | 85.76 | 2004293 | 128.85050517 | CS |
| 260 | 50.18 | 41.6051737004 | 120.61 | 198 | 85.76 | 1940039 | 134.33169139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731973200 | 183.29 | 3.62 | 2.01 | 179.4 | 183.48 | 178.9842 | 2316572 |
| 1731714000 | 179.67 | 1.46 | 0.82 | 177.5 | 180.87 | 177.01 | 2998194 |
| 1731627600 | 178.21 | 0.08 | 0.04 | 178.83 | 179.09 | 177.368 | 2126899 |
| 1731541200 | 178.13 | -2.66 | -1.47 | 181.87 | 182.03 | 178.05 | 1877656 |
| 1731454800 | 180.79 | -2.06 | -1.13 | 182.95 | 184.2 | 180.39 | 1935992 |
| 1731368400 | 182.85 | 0.87 | 0.48 | 182.62 | 184.29 | 181.76 | 2039754 |
| 1731109200 | 181.98 | 3.51 | 1.97 | 179.74 | 183.35 | 179.245 | 2234881 |
| 1731022800 | 178.47 | 4.85 | 2.79 | 174.06 | 179.71 | 173.8 | 4067690 |
| 1730936400 | 173.62 | -7.4 | -4.09 | 178 | 178.27 | 171.25 | 4542526 |
| 1730850000 | 181.02 | 3.7 | 2.09 | 177.4 | 181.12 | 176.4 | 1403866 |
| 1730763600 | 177.32 | 1.32 | 0.75 | 175.75 | 177.49 | 175.06 | 1269965 |
| 1730500800 | 176 | -2.23 | -1.25 | 178.06 | 179.48 | 174.96 | 1517275 |
| 1730414400 | 178.23 | -3.94 | -2.16 | 180.75 | 181.7 | 178.09 | 2012636 |
| 1730328000 | 182.17 | -0.63 | -0.34 | 183.21 | 184.63 | 181.13 | 2078396 |
| 1730241600 | 182.8 | -0.51 | -0.28 | 183 | 185.32 | 182.39 | 2153362 |
| 1730155200 | 183.31 | 2.3 | 1.27 | 182 | 185.17 | 181.27 | 2698001 |
| 1729896000 | 181.01 | 15.88 | 9.62 | 184.46 | 193.88 | 180.36 | 6090334 |
| 1729809600 | 165.13 | -0.67 | -0.40 | 166 | 166.6 | 164.5 | 1474690 |
| 1729723200 | 165.8 | 0.55 | 0.33 | 164.5 | 166.57 | 164.5 | 1240113 |
| 1729636800 | 165.25 | 0.05 | 0.03 | 164.61 | 166.29 | 164.13 | 1540322 |
| 1729550400 | 165.19999 | -0.18 | -0.11 | 164.44 | 165.6 | 163.41999 | 1891314 |
| 1729291200 | 165.38 | 1.69 | 1.03 | 164.01 | 165.65 | 163.47 | 981478 |
| 1729204800 | 163.69 | 1.56 | 0.96 | 162.36 | 164.25 | 160.79 | 1178416 |
| 1729118400 | 162.13 | 0.92 | 0.57 | 161 | 162.66999 | 160.525 | 1307696 |
| 1729032000 | 161.21 | -0.77 | -0.48 | 163.07 | 164.6 | 160.84 | 2634008 |
| 1728945600 | 161.97999 | 1.25 | 0.78 | 161.07 | 162.88 | 160.32 | 1371830 |
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
