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 | -26.84 | -10.6923751096 | 251.02 | 258.8643 | 222.13 | 489222 | 236.94193942 | CS |
| 4 | -35.82 | -13.7769230769 | 260 | 265.415 | 222.13 | 381465 | 249.96303531 | CS |
| 12 | -85.05 | -27.5037997607 | 309.23 | 309.23 | 222.13 | 327095 | 257.06222426 | CS |
| 26 | -44.01 | -16.4100078303 | 268.19 | 321.93 | 222.13 | 296852 | 271.59629159 | CS |
| 52 | -24.57 | -9.87738693467 | 248.75 | 321.93 | 211.44 | 307262 | 257.11410634 | CS |
| 156 | 96.98 | 76.2421383648 | 127.2 | 321.93 | 101.98 | 312876 | 184.50271258 | CS |
| 260 | 136.28 | 155.039817975 | 87.9 | 321.93 | 41.83 | 338759 | 151.14882043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 224.18 | -8.75 | -3.76 | 235.72 | 235.72 | 222.13 | 528709 |
| 1740094800 | 232.93 | -7.5 | -3.12 | 239.88 | 240.7 | 232.58 | 466040 |
| 1740008400 | 240.43 | -10.09 | -4.03 | 246.05 | 248.03 | 239.75 | 440724 |
| 1739922000 | 250.52 | -1.9 | -0.75 | 251.02 | 258.8643 | 248.57 | 521415 |
| 1739576400 | 252.42 | 1.92 | 0.77 | 252.45 | 252.67 | 250 | 239537 |
| 1739490000 | 250.5 | 4.24 | 1.72 | 250.65 | 251.37 | 248.64 | 343237 |
| 1739403600 | 246.26 | -8.74 | -3.43 | 245 | 250.35 | 236.4101 | 585443 |
| 1739317200 | 255 | -0.98 | -0.38 | 253.63 | 256.96499 | 253.63 | 276395 |
| 1739230800 | 255.98 | 0.08 | 0.03 | 257.55 | 257.99 | 254.36 | 278184 |
| 1738971600 | 255.9 | -4.04 | -1.55 | 259.35 | 261.18 | 254.76 | 285052 |
| 1738885200 | 259.94 | 4.58 | 1.79 | 257.64999 | 262.81 | 257.6 | 385981 |
| 1738798800 | 255.36 | 2.03 | 0.80 | 256.41 | 256.98 | 253.7179 | 313928 |
| 1738712400 | 253.33 | -0.5 | -0.20 | 253.56 | 255.875 | 252.16 | 242033 |
| 1738626000 | 253.83 | -2.91 | -1.13 | 252.12 | 259.195 | 250.92 | 320219 |
| 1738366800 | 256.74 | -2.73 | -1.05 | 259.12 | 259.755 | 255.46 | 291740 |
| 1738280400 | 259.47 | 5.71 | 2.25 | 254.34 | 262.16 | 254.201 | 368430 |
| 1738194000 | 253.76 | -4.59 | -1.78 | 255.82 | 264.91 | 253.75 | 620529 |
| 1738107600 | 258.35 | -1.32 | -0.51 | 260.06 | 262.14999 | 256.735 | 380483 |
| 1738021200 | 259.67 | -2.46 | -0.94 | 260 | 265.415 | 258.29 | 359761 |
| 1737762000 | 262.13 | 4.37 | 1.70 | 261.94 | 262.70999 | 259.35 | 283381 |
| 1737675600 | 257.76 | 0 | 0.00 | 257.76 | 257.76 | 257.76 | 0 |
| 1737589200 | 257.76 | -0.19 | -0.07 | 256.77 | 259.33 | 256.57 | 265302 |
| 1737502800 | 257.95 | 1.1 | 0.43 | 262.63 | 264.39 | 257.19 | 292752 |
| 1737157200 | 256.85 | 2.42 | 0.95 | 257.68 | 259.1 | 255.29 | 302929 |
| 1737070800 | 254.43 | 3.47 | 1.38 | 250.78 | 255.125 | 249.53 | 230319 |
| 1736984400 | 250.96 | 8.05 | 3.31 | 247.15 | 251.8 | 247.15 | 304648 |
| 1736898000 | 242.91 | 3.43 | 1.43 | 243.99 | 243.995 | 239.84 | 245672 |
| 1736811600 | 239.48 | 4.48 | 1.91 | 233.49 | 240.11 | 233.19 | 264881 |
| 1736552400 | 235 | -3.92 | -1.64 | 239.48 | 239.48 | 234.14 | 250036 |
| 1736379600 | 238.92 | -0.14 | -0.06 | 236.72 | 240.92 | 236.72 | 258402 |
| 1736293200 | 239.06 | -5.03 | -2.06 | 242.62 | 242.8089 | 236.03 | 326522 |
| 1736206800 | 244.09 | -3.35 | -1.35 | 248.33 | 249.62 | 243.17 | 360731 |
| 1735947600 | 247.44 | 3.29 | 1.35 | 245.96 | 248.6036 | 244.565 | 199196 |
| 1735861200 | 244.15 | -2.61 | -1.06 | 251.385 | 251.385 | 242.17 | 195448 |
| 1735688400 | 246.76 | 0.28 | 0.11 | 247.85 | 249.06 | 245.85 | 243459 |
| 1735602000 | 246.48 | -2.95 | -1.18 | 246.84 | 248.36 | 242.56 | 177312 |
| 1735342800 | 249.43 | -2.49 | -0.99 | 249.835 | 253.42 | 247.81 | 234209 |
| 1735256400 | 251.92 | 1.69 | 0.68 | 248.7 | 252.805 | 247.95 | 218749 |
| 1735077840 | 250.23 | 1.32 | 0.53 | 248.11 | 251.01 | 247.36 | 87963 |
| 1734997200 | 248.91 | 0.61 | 0.25 | 247.22 | 250.92 | 245.97 | 289440 |
| 1734738000 | 248.3 | -1.9 | -0.76 | 250.01 | 253.86 | 247.03 | 634132 |
| 1734651600 | 250.2 | -6.9 | -2.68 | 259.795 | 261 | 249.53 | 465314 |
| 1734565200 | 257.1 | -9.3 | -3.49 | 265.3695 | 269.595 | 256.77 | 332122 |
| 1734478800 | 266.39999 | -1.57 | -0.59 | 265.87 | 269 | 264.27 | 303052 |
| 1734392400 | 267.97 | -5.35 | -1.96 | 271.13 | 273.3 | 267.035 | 423585 |
| 1734133200 | 273.32 | -4.28 | -1.54 | 277.24 | 277.81 | 271.14 | 364657 |
| 1734046800 | 277.6 | -0.82 | -0.29 | 276.89999 | 283 | 276.015 | 254002 |
| 1733960400 | 278.42 | 0.87 | 0.31 | 283.20999 | 283.58 | 276.26 | 367552 |
| 1733874000 | 277.55 | -7.43 | -2.61 | 282.41 | 282.41 | 274.88 | 510606 |
| 1733787600 | 284.98 | -11.72 | -3.95 | 298.12 | 298.41 | 284.49 | 496609 |
| 1733528400 | 296.7 | -3.3 | -1.10 | 301.35 | 301.35 | 295.51 | 285309 |
| 1733442000 | 300 | -1.84 | -0.61 | 299.42 | 300.145 | 292.42 | 326040 |
| 1733355600 | 301.83999 | -0.76 | -0.25 | 301.62 | 303.3 | 298.125 | 218301 |
| 1733269200 | 302.6 | -1.05 | -0.35 | 304.57 | 304.57 | 301.015 | 171435 |
| 1733182800 | 303.64999 | -5.27 | -1.71 | 309.23 | 309.23 | 302.7 | 231217 |
| 1732917840 | 308.92 | 2.99 | 0.98 | 310.14 | 310.14 | 307.27 | 116060 |
| 1732750800 | 305.93 | -4.03 | -1.30 | 310.52999 | 312.89 | 304.47 | 137133 |
| 1732664400 | 309.95999 | -5.33 | -1.69 | 313.455 | 313.455 | 307.01 | 243440 |
| 1732578000 | 315.29 | 0.94 | 0.30 | 314.45 | 321.93 | 312.2 | 569313 |
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
