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 | -9.77 | -4.44980870833 | 219.56 | 221.335 | 201.77 | 367686 | 209.86943563 | CS |
| 4 | -9.99 | -4.54545454545 | 219.78 | 245.53 | 201.77 | 470652 | 221.6627358 | CS |
| 12 | 8.12 | 4.02637972926 | 201.67 | 245.53 | 188.79 | 422231 | 212.91744425 | CS |
| 26 | -24.65 | -10.5144173349 | 234.44 | 245.53 | 171.99 | 457848 | 210.83937948 | CS |
| 52 | -9.28 | -4.23608892135 | 219.07 | 245.53 | 171.99 | 427662 | 216.50973832 | CS |
| 156 | 30.19 | 16.8095768374 | 179.6 | 321.93 | 145.03 | 357878 | 223.23032891 | CS |
| 260 | 71.62 | 51.8346963885 | 138.17 | 321.93 | 101.98 | 345745 | 190.8970938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 205.62 | 1.99 | 0.98 | 203.93 | 207.8 | 202.18 | 279843 |
| 1783550400 | 203.63 | -9.39 | -4.41 | 211.18 | 211.18 | 201.77 | 425780 |
| 1783464000 | 213.02 | -4.52 | -2.08 | 216.73 | 216.785 | 211.73 | 447592 |
| 1783377600 | 217.54 | -2.61 | -1.19 | 219.56 | 221.335 | 215.2 | 317530 |
| 1783032000 | 220.15 | 1 | 0.46 | 221.57 | 224.25 | 217.45 | 315241 |
| 1782945600 | 219.15 | -5.85 | -2.60 | 223.04 | 225.33 | 217.725 | 448152 |
| 1782859200 | 225 | -2.54 | -1.12 | 228.71 | 228.75 | 223.79 | 487679 |
| 1782772800 | 227.54 | -6.29 | -2.69 | 230.68 | 234 | 224.27 | 558021 |
| 1782513600 | 233.83 | -1.61 | -0.68 | 234.73 | 236.63 | 231.25 | 689295 |
| 1782427200 | 235.44 | 1.79 | 0.77 | 235.2 | 245.53 | 233.58 | 527770 |
| 1782340800 | 233.65 | 12.56 | 5.68 | 223.41 | 236.66 | 223.41 | 459533 |
| 1782254400 | 221.09 | -2.41 | -1.08 | 220.75 | 226.49 | 219.69 | 358291 |
| 1782168000 | 223.5 | -1.08 | -0.48 | 222.8 | 227.1007 | 221.44 | 352461 |
| 1781822400 | 224.58 | 11.34 | 5.32 | 214.07 | 225.33 | 214.07 | 880802 |
| 1781736000 | 213.24 | -6.66 | -3.03 | 218.82 | 223.255 | 212.82 | 631100 |
| 1781649600 | 219.9 | 1.94 | 0.89 | 219.72 | 224.37 | 218.85 | 511333 |
| 1781563200 | 217.96 | 2.71 | 1.26 | 219.94 | 224.12 | 217.21 | 402029 |
| 1781304000 | 215.25 | -1.81 | -0.83 | 219.78 | 222 | 214.755 | 379277 |
| 1781217600 | 217.06 | 3.87 | 1.82 | 214.2 | 218.27 | 209.86 | 469126 |
| 1781131200 | 213.19 | -4.19 | -1.93 | 216.92 | 220.71 | 211.055 | 418010 |
| 1781044800 | 217.38 | 10.59 | 5.12 | 209.89 | 217.72 | 208.91 | 433952 |
| 1780958400 | 206.79 | -5.93 | -2.79 | 211.53 | 211.5525 | 206.73 | 475750 |
| 1780699200 | 212.72 | -4.78 | -2.20 | 216.89 | 218.94 | 210.525 | 428107 |
| 1780612800 | 217.5 | -0.99 | -0.45 | 219.94 | 222 | 216.31 | 295207 |
| 1780526400 | 218.49 | 0.21 | 0.10 | 215.94 | 220.41 | 215.94 | 312978 |
| 1780440000 | 218.28 | -2.73 | -1.24 | 223.22 | 224.09 | 217.53 | 603575 |
| 1780353600 | 221.01 | -0.17 | -0.08 | 219.35 | 223.32 | 215.545 | 381550 |
| 1780094400 | 221.18 | 2.22 | 1.01 | 219.3 | 225.71 | 216.6 | 556628 |
| 1780008000 | 218.96 | 4.22 | 1.97 | 214.05 | 220.03 | 211.1 | 303991 |
| 1779921600 | 214.74 | 8.18 | 3.96 | 208 | 215.44 | 208 | 427169 |
| 1779835200 | 206.56 | 7.13 | 3.58 | 200.52 | 207.34 | 200.52 | 353214 |
| 1779489600 | 199.43 | 0.3 | 0.15 | 199.75 | 201.22 | 198.23 | 304477 |
| 1779403200 | 199.13 | -1.12 | -0.56 | 197.43 | 201.41 | 193.045 | 432915 |
| 1779316800 | 200.25 | 0.37 | 0.19 | 200.59 | 201.03 | 188.79 | 658719 |
| 1779230400 | 199.88 | 3.25 | 1.65 | 202.53 | 209.6 | 194 | 1188159 |
| 1779144000 | 196.63 | 1.97 | 1.01 | 194.84 | 198.9 | 194.84 | 571467 |
| 1778884800 | 194.66 | -7.45 | -3.69 | 199.38 | 200.54 | 192.9 | 347495 |
| 1778798400 | 202.11 | 2.75 | 1.38 | 201.33 | 203.84 | 200.58 | 263737 |
| 1778712000 | 199.36 | -2.67 | -1.32 | 204.74 | 204.74 | 197.6 | 284711 |
| 1778625600 | 202.03 | -2.9 | -1.42 | 207.25 | 207.25 | 199.31 | 330858 |
| 1778539200 | 204.93 | -5.52 | -2.62 | 210 | 210.865 | 204.78 | 335443 |
| 1778280000 | 210.45 | -1.26 | -0.60 | 212.84 | 212.95 | 208.48 | 242747 |
| 1778193600 | 211.71 | -5.35 | -2.46 | 220.16 | 220.91 | 210.12 | 353616 |
| 1778107200 | 217.06 | 7.33 | 3.49 | 214.73 | 219.75 | 212.21 | 383500 |
| 1778020800 | 209.73 | 4.95 | 2.42 | 206.95 | 210.66 | 204.36 | 214600 |
| 1777934400 | 204.78 | -6.04 | -2.87 | 208.91 | 210 | 203.35 | 436274 |
| 1777675200 | 210.82 | 0.71 | 0.34 | 210.57 | 213.01 | 206.205 | 319378 |
| 1777588800 | 210.11 | 5.55 | 2.71 | 208 | 212.12 | 205.48 | 400334 |
| 1777502400 | 204.56 | -2.88 | -1.39 | 208.875 | 210.395 | 203.07 | 313488 |
| 1777416000 | 207.44 | -2.45 | -1.17 | 210.35 | 210.78 | 205.83 | 273071 |
| 1777329600 | 209.89 | 1.13 | 0.54 | 208.76 | 212.14 | 206.14 | 340655 |
| 1777070400 | 208.76 | 0.36 | 0.17 | 207.93 | 211.1 | 207.93 | 308732 |
| 1776984000 | 208.4 | 4.33 | 2.12 | 206.33 | 209.98 | 204.655 | 210471 |
| 1776897600 | 204.07 | -1.68 | -0.82 | 208.12 | 208.73 | 203.435 | 256001 |
| 1776811200 | 205.75 | -0.3 | -0.15 | 207.98 | 210.49 | 204.36 | 512724 |
| 1776724800 | 206.05 | 4.77 | 2.37 | 200.38 | 206.7 | 199.64 | 375352 |
| 1776465600 | 201.28 | 3.72 | 1.88 | 201.67 | 209 | 197.9 | 477250 |
| 1776379200 | 197.56 | 0.46 | 0.23 | 198.53 | 199.91 | 195.18 | 305146 |
| 1776292800 | 197.1 | -4.47 | -2.22 | 201.6 | 201.6 | 195.94 | 396983 |
| 1776206400 | 201.57 | -0.26 | -0.13 | 202.74 | 204.99 | 201.55 | 247957 |
| 1776120000 | 201.83 | 2.36 | 1.18 | 197.68 | 202.39 | 194.08 | 279847 |
| 1775860800 | 199.47 | 2.18 | 1.10 | 198.64 | 201.09 | 197.32 | 291555 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
