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 | 4.02 | 3.32588731695 | 120.87 | 124.94 | 120.87 | 1098494 | 123.24082899 | CS |
| 4 | 3.53 | 2.90870138431 | 121.36 | 125.602 | 117.56 | 1106386 | 121.3055763 | CS |
| 12 | 3.25 | 2.67181848076 | 121.64 | 127.53 | 116.76 | 1148452 | 121.48971549 | CS |
| 26 | 5.51 | 4.61551348635 | 119.38 | 131.665 | 115.59 | 1155422 | 122.75377721 | CS |
| 52 | 20.38 | 19.5005262654 | 104.51 | 131.665 | 103.061 | 1115543 | 117.41790988 | CS |
| 156 | 8.97 | 7.7380952381 | 115.92 | 140.23 | 90.14 | 1219057 | 114.91757869 | CS |
| 260 | -8.92 | -6.6661684478 | 133.81 | 145.43 | 71.21 | 1187366 | 115.48920496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 124.89 | 1.18 | 0.95 | 123.22 | 124.94 | 122.215 | 924533 |
| 1739230800 | 123.71 | 1.01 | 0.82 | 122.64 | 123.815 | 122.12 | 1095280 |
| 1738971600 | 122.7 | 0.14 | 0.11 | 122.21 | 122.88 | 121.445 | 1162353 |
| 1738885200 | 122.56 | -0.13 | -0.11 | 122.78 | 123 | 121.58 | 1056701 |
| 1738798800 | 122.69 | 2.04 | 1.69 | 120.87 | 123.24 | 120.87 | 1253601 |
| 1738712400 | 120.65 | -0.25 | -0.21 | 120.17 | 121.13 | 119 | 848311 |
| 1738626000 | 120.9 | 1.02 | 0.85 | 119.04 | 121.4 | 118.2 | 1428284 |
| 1738366800 | 119.88 | 0.55 | 0.46 | 119.02 | 120.73 | 118.82 | 1391965 |
| 1738280400 | 119.33 | 1.73 | 1.47 | 117.56 | 119.73 | 117.56 | 1099588 |
| 1738194000 | 117.6 | -1 | -0.84 | 119.12 | 119.6729 | 117.56 | 1261879 |
| 1738107600 | 118.6 | -3.13 | -2.57 | 121.25 | 121.26 | 118.06 | 1214354 |
| 1738021200 | 121.73 | 2.63 | 2.21 | 120.4 | 122.13 | 118.11 | 1341770 |
| 1737762000 | 119.1 | -1.13 | -0.94 | 119.45 | 120.25 | 118.855 | 1107506 |
| 1737675600 | 120.23 | 0 | 0.00 | 120.23 | 120.23 | 120.23 | 0 |
| 1737589200 | 120.23 | -3.66 | -2.95 | 123.32 | 123.45 | 119.9 | 1090180 |
| 1737502800 | 123.89 | 0.23 | 0.19 | 124.565 | 125.602 | 123.44 | 1197377 |
| 1737157200 | 123.66 | 0.67 | 0.54 | 122.75 | 124.0928 | 122.25 | 697184 |
| 1737070800 | 122.99 | 2.38 | 1.97 | 120.28 | 123 | 120.28 | 902193 |
| 1736984400 | 120.61 | 1.18 | 0.99 | 121.36 | 121.725 | 120.11 | 841897 |
| 1736898000 | 119.43 | 1.21 | 1.02 | 118.29 | 120.15 | 117.95 | 823140 |
| 1736811600 | 118.22 | -0.8 | -0.67 | 119.08 | 119.61 | 116.76 | 709461 |
| 1736552400 | 119.02 | -1.99 | -1.64 | 120.63 | 120.8 | 118.36 | 1072484 |
| 1736379600 | 121.01 | 0.63 | 0.52 | 119.67 | 121.09 | 118.95 | 802830 |
| 1736293200 | 120.38 | 0.71 | 0.59 | 120.49 | 121.425 | 119.96 | 836326 |
| 1736206800 | 119.67 | -1.91 | -1.57 | 121.36 | 121.48 | 119.46 | 879181 |
| 1735947600 | 121.58 | 0.51 | 0.42 | 120.8 | 122.27 | 120.75 | 895996 |
| 1735861200 | 121.07 | 0.32 | 0.27 | 122.56 | 122.56 | 120.65 | 668436 |
| 1735688400 | 120.75 | 0.2 | 0.17 | 120.61 | 121.43 | 120.02 | 645595 |
| 1735602000 | 120.55 | -0.8 | -0.66 | 120.515 | 120.91 | 119.43 | 723737 |
| 1735342800 | 121.35 | 0.26 | 0.21 | 120.535 | 122.08 | 120.535 | 1063507 |
| 1735256400 | 121.09 | 0.33 | 0.27 | 120.25 | 121.35 | 120.04 | 533365 |
| 1735077840 | 120.76 | 0.51 | 0.42 | 120.07 | 120.81 | 120.07 | 309908 |
| 1734997200 | 120.25 | 0.07 | 0.06 | 120.05 | 120.41 | 118.9219 | 898473 |
| 1734738000 | 120.18 | 2.07 | 1.75 | 117.31 | 120.485 | 117.0616 | 2760866 |
| 1734651600 | 118.11 | 0.58 | 0.49 | 117.31 | 119.28 | 117.24 | 1342502 |
| 1734565200 | 117.53 | -3.17 | -2.63 | 120.63 | 120.81 | 117.49 | 1400999 |
| 1734478800 | 120.7 | -0.65 | -0.54 | 120.58 | 122.94 | 120.23 | 1838165 |
| 1734392400 | 121.35 | 0.07 | 0.06 | 120.11 | 123.07 | 120.11 | 2410740 |
| 1734133200 | 121.28 | 0.5 | 0.41 | 120.97 | 121.93 | 120.43 | 1430479 |
| 1734046800 | 120.78 | -0.22 | -0.18 | 121.69 | 121.69 | 120.62 | 1291753 |
| 1733960400 | 121 | -0.97 | -0.80 | 122.105 | 122.28 | 120.8 | 1440092 |
| 1733874000 | 121.97 | 0.17 | 0.14 | 121.745 | 122.26 | 119.52 | 1368257 |
| 1733787600 | 121.8 | 0.23 | 0.19 | 121.585 | 122.25 | 121.15 | 1443576 |
| 1733528400 | 121.57 | -0.85 | -0.69 | 122.26 | 122.65 | 121.15 | 1375067 |
| 1733442000 | 122.42 | 0.13 | 0.11 | 122.71 | 123.17 | 122.11 | 1126124 |
| 1733355600 | 122.29 | -0.69 | -0.56 | 123.305 | 123.305 | 121.77 | 1031065 |
| 1733269200 | 122.98 | -0.62 | -0.50 | 125.2 | 125.435 | 122.91 | 1193419 |
| 1733182800 | 123.6 | -2.18 | -1.73 | 125.77 | 125.77 | 123.42 | 1093390 |
| 1732917840 | 125.78 | -0.3 | -0.24 | 126.16 | 126.29 | 125.25 | 598638 |
| 1732750800 | 126.08 | 0.63 | 0.50 | 125.98 | 127.53 | 125.88 | 1126859 |
| 1732664400 | 125.45 | 0.27 | 0.22 | 125.14 | 125.63 | 124.63 | 1138614 |
| 1732578000 | 125.18 | 0.58 | 0.47 | 125.01 | 125.6 | 124.69 | 1557812 |
| 1732318800 | 124.6 | 0.62 | 0.50 | 123.98 | 125.05 | 123.98 | 1168361 |
| 1732232400 | 123.98 | 1.8 | 1.47 | 122.14 | 124.09 | 121.85 | 1536664 |
| 1732146000 | 122.18 | 0.5 | 0.41 | 121.64 | 122.425 | 121.27 | 1565588 |
| 1732059600 | 121.68 | 1.18 | 0.98 | 120.405 | 121.76 | 119.89 | 2301399 |
| 1731973200 | 120.5 | 0.41 | 0.34 | 119.705 | 121.09 | 119.32 | 1542799 |
| 1731714000 | 120.09 | 0.68 | 0.57 | 119.465 | 120.34 | 118.945 | 3046009 |
| 1731627600 | 119.41 | 0.79 | 0.67 | 119.38 | 120.535 | 118.96 | 1614196 |
| 1731541200 | 118.62 | -1.45 | -1.21 | 120.605 | 120.82 | 117.895 | 1432279 |
| 1731454800 | 120.07 | 0.34 | 0.28 | 119.73 | 120.74 | 119.49 | 1578220 |
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
