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 | 3.42 | 2.31644540775 | 147.64 | 152.76 | 147.1205 | 1695510 | 150.06581695 | CS |
| 4 | 13.06 | 9.46376811594 | 138 | 156.85 | 133.7 | 2214918 | 145.96724025 | CS |
| 12 | 31.06 | 25.8833333333 | 120 | 156.85 | 119.73 | 1855353 | 135.6720773 | CS |
| 26 | 37.22 | 32.6950105411 | 113.84 | 156.85 | 104.13 | 1714932 | 123.64130108 | CS |
| 52 | 50.17 | 49.7274259094 | 100.89 | 156.85 | 96.15 | 1587936 | 114.51486789 | CS |
| 156 | 45.51 | 43.1170061582 | 105.55 | 156.85 | 87.1 | 1413685 | 109.28438907 | CS |
| 260 | 34.83 | 29.9664458401 | 116.23 | 156.85 | 75.195 | 1386974 | 107.2196118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 151.06 | -0.49 | -0.32 | 151.59 | 153.2851 | 150.94999 | 1823265 |
| 1732232400 | 151.55 | 0.84 | 0.56 | 150.57 | 152.76 | 149.7812 | 1680758 |
| 1732146000 | 150.71 | 0.82 | 0.55 | 150.335 | 151.87 | 149.735 | 1828584 |
| 1732059600 | 149.88999 | 0.62 | 0.42 | 148.38 | 150.1699 | 147.4306 | 1063563 |
| 1731973200 | 149.27 | 0.15 | 0.10 | 148.68 | 151.22 | 148.68 | 1383843 |
| 1731714000 | 149.12 | 2.08 | 1.41 | 147.63999 | 149.77 | 147.1205 | 2520802 |
| 1731627600 | 147.04 | -0.57 | -0.39 | 147.76 | 148.52 | 146.85 | 1734157 |
| 1731541200 | 147.61 | -1.62 | -1.09 | 148.44 | 149.1 | 146.47999 | 1627891 |
| 1731454800 | 149.22999 | -1.12 | -0.74 | 149.97999 | 150.69 | 148.44999 | 1537755 |
| 1731368400 | 150.35 | 1.37 | 0.92 | 148.72 | 152.58 | 148.72 | 1925699 |
| 1731109200 | 148.97999 | 3.02 | 2.07 | 146 | 149.345 | 145.29 | 2449759 |
| 1731022800 | 145.96 | -0.1 | -0.07 | 145.285 | 146.94 | 144.69 | 1387686 |
| 1730936400 | 146.06 | 0.11 | 0.08 | 144.47999 | 148.33 | 144.34 | 1953804 |
| 1730850000 | 145.94999 | 3.52 | 2.47 | 142.43 | 145.96 | 141.8 | 1581954 |
| 1730763600 | 142.43 | -2.36 | -1.63 | 144.16999 | 144.71 | 140.43 | 2959139 |
| 1730500800 | 144.79 | -9.99 | -6.45 | 154.19999 | 154.53 | 144.33 | 3862908 |
| 1730414400 | 154.78 | 20.38 | 15.16 | 143.12 | 156.85 | 141.94999 | 5960752 |
| 1730328000 | 134.4 | 0.27 | 0.20 | 134.61 | 135.25 | 133.69999 | 2395442 |
| 1730241600 | 134.13 | -2.19 | -1.61 | 136 | 136 | 134.06 | 2726645 |
| 1730155200 | 136.32 | 0.94 | 0.69 | 135.77 | 136.85 | 135.46 | 1661306 |
| 1729896000 | 135.38 | -2.09 | -1.52 | 138 | 138.24 | 135.35 | 2055909 |
| 1729809600 | 137.47 | 0.52 | 0.38 | 137.04 | 137.69999 | 136.83 | 1936260 |
| 1729723200 | 136.94999 | 1.97 | 1.46 | 134.8 | 137.05 | 134.8 | 1092519 |
| 1729636800 | 134.97999 | -0.06 | -0.04 | 134 | 135.26 | 133.51 | 987846 |
| 1729550400 | 135.04 | -0.24 | -0.18 | 135.28 | 136.02 | 134.8551 | 1020369 |
| 1729291200 | 135.28 | 0.65 | 0.48 | 134.31 | 135.79 | 133.71 | 1017075 |
| 1729204800 | 134.63 | 0.31 | 0.23 | 134.46 | 135.16 | 133.72999 | 1071761 |
| 1729118400 | 134.32 | 0.96 | 0.72 | 133.59 | 134.55 | 133.41 | 1573564 |
| 1729032000 | 133.36 | 1.46 | 1.11 | 133 | 134.63 | 132.685 | 1115113 |
| 1728945600 | 131.9 | 1.26 | 0.96 | 130.65 | 132.11 | 130.53 | 797314 |
| 1728686400 | 130.63999 | 1.58 | 1.22 | 129.66 | 130.9 | 129.62 | 876681 |
| 1728600000 | 129.06 | -0.99 | -0.76 | 130.345 | 131.05 | 128.755 | 1135188 |
| 1728513600 | 130.05 | -0.48 | -0.37 | 130.5 | 131.31 | 129.562 | 1359210 |
| 1728427200 | 130.53 | -0.37 | -0.28 | 131.79 | 131.96 | 130.46 | 2434301 |
| 1728340800 | 130.9 | -1.6 | -1.21 | 131.22 | 132.06 | 130.69999 | 1215171 |
| 1728081600 | 132.5 | -0.5 | -0.38 | 131.8 | 132.72 | 130.87 | 1009732 |
| 1727995200 | 133 | 0.27 | 0.20 | 132.47999 | 133.16999 | 132.12 | 829367 |
| 1727908800 | 132.72999 | -0.22 | -0.17 | 131.93 | 132.9 | 131.47999 | 1095680 |
| 1727822400 | 132.94999 | 1.34 | 1.02 | 131.91 | 133.38 | 130.86 | 1656906 |
| 1727735520 | 131.61 | 0.48 | 0.37 | 131.74 | 131.74 | 130.33 | 1463269 |
| 1727476800 | 131.13 | 1.55 | 1.20 | 130.22 | 131.55 | 130.03 | 826986 |
| 1727390400 | 129.58 | -0.16 | -0.12 | 129.13999 | 130.19 | 128.9 | 954887 |
| 1727304000 | 129.74 | -0.29 | -0.22 | 130.68 | 130.68 | 129.13 | 2641012 |
| 1727217600 | 130.03 | 0 | 0.00 | 129.21 | 131.03 | 128.82 | 3302808 |
| 1727131200 | 130.03 | 0.78 | 0.60 | 129.87 | 130.16 | 129.11 | 1879203 |
| 1726872000 | 129.25 | 1.57 | 1.23 | 128.8 | 129.69999 | 127.9 | 3154381 |
| 1726785600 | 127.68 | -0.93 | -0.72 | 128.02 | 128.02 | 126.36 | 1896521 |
| 1726699200 | 128.61 | -0.47 | -0.36 | 128.62 | 129.5 | 127.91 | 1810229 |
| 1726612800 | 129.08 | 0.62 | 0.48 | 129.26 | 129.26 | 127.8 | 2578954 |
| 1726526400 | 128.46 | 1.37 | 1.08 | 127.81 | 128.91999 | 126.95 | 2461612 |
| 1726267200 | 127.09 | 3.54 | 2.87 | 124.85 | 127.34 | 124.61 | 2942384 |
| 1726180800 | 123.55 | 1.32 | 1.08 | 123.05 | 123.67 | 122.08 | 1512603 |
| 1726094400 | 122.23 | 0.6 | 0.49 | 121.03 | 122.41 | 119.995 | 2190675 |
| 1726008000 | 121.63 | -0.54 | -0.44 | 122.1 | 122.8499 | 120.92 | 2247670 |
| 1725921600 | 122.17 | 0.27 | 0.22 | 121.88 | 122.76 | 121.06 | 3896026 |
| 1725662400 | 121.9 | -0.41 | -0.34 | 122.755 | 122.98 | 121.77 | 1509606 |
| 1725576000 | 122.31 | -0.22 | -0.18 | 122.95 | 123.23 | 121.83 | 1139975 |
| 1725489600 | 122.53 | 0.35 | 0.29 | 122.6 | 123.73 | 121.65 | 1312170 |
| 1725403200 | 122.18 | 1.49 | 1.23 | 120.1 | 123.11 | 120 | 1859897 |
| 1725057600 | 120.69 | 0.86 | 0.72 | 120 | 120.97 | 119.73 | 1362534 |
| 1724971200 | 119.83 | 0.54 | 0.45 | 119.23 | 119.89 | 118.1 | 1076864 |
| 1724884800 | 119.29 | 0.21 | 0.18 | 119.49 | 120.14 | 118.87 | 1339295 |
| 1724798400 | 119.08 | -0.42 | -0.35 | 119.27 | 119.67 | 118.75 | 1116129 |
| 1724712000 | 119.5 | 0.7 | 0.59 | 119.03 | 120.1 | 118.8758 | 2480639 |
| 1724452800 | 118.8 | 0 | 0.00 | 119.3 | 119.56 | 118.53 | 1332397 |
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
Premium
