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 | 3.835 | 1.89275226415 | 202.615 | 206.8 | 197.14 | 1118386 | 202.1395002 | CS |
| 4 | 7.38 | 3.70723865977 | 199.07 | 214.96 | 192.765 | 1253869 | 202.55636983 | CS |
| 12 | 1.31 | 0.638588281174 | 205.14 | 214.96 | 183.63 | 1669853 | 198.82827088 | CS |
| 26 | -3.49 | -1.66237972754 | 209.94 | 225.625 | 183.63 | 1389140 | 200.57349708 | CS |
| 52 | 41.06 | 24.8261684503 | 165.39 | 225.625 | 164.9 | 1238459 | 200.43094164 | CS |
| 156 | 43.51 | 26.7030808887 | 162.94 | 225.625 | 99.16 | 1134794 | 158.81085963 | CS |
| 260 | 87.45 | 73.487394958 | 119 | 225.625 | 99.16 | 918637 | 158.7070839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 206.45 | 3.71 | 1.83 | 202.94 | 206.8 | 201.35 | 896597 |
| 1732146000 | 202.74 | 0.87 | 0.43 | 203.35 | 203.41 | 200.995 | 1078611 |
| 1732059600 | 201.87 | 1.05 | 0.52 | 197.72 | 203.03 | 196.61 | 1320203 |
| 1731973200 | 200.82 | 0.88 | 0.44 | 199 | 201.42 | 197.7 | 1221313 |
| 1731714000 | 199.94 | -3.28 | -1.61 | 202.51 | 203.04 | 198.34 | 1167083 |
| 1731627600 | 203.22 | -2.29 | -1.11 | 208.39 | 208.39 | 202.825 | 1096000 |
| 1731541200 | 205.51 | -0.32 | -0.16 | 205.2 | 207.395 | 205.11 | 1104842 |
| 1731454800 | 205.83 | -2.86 | -1.37 | 206.92 | 209.13 | 205.38 | 1326178 |
| 1731368400 | 208.69 | 1.23 | 0.59 | 209.38 | 211.2 | 207.89 | 1338179 |
| 1731109200 | 207.46 | -3.29 | -1.56 | 209.23 | 209.39 | 205.47 | 1225643 |
| 1731022800 | 210.75 | -0.17 | -0.08 | 210.86 | 212.16 | 209.06 | 1356438 |
| 1730936400 | 210.92 | 8.81 | 4.36 | 209.42 | 212.29 | 207.935 | 2273384 |
| 1730850000 | 202.11 | 3.97 | 2.00 | 197.73 | 202.29 | 197.35 | 997750 |
| 1730763600 | 198.14 | 0.16 | 0.08 | 197.58 | 201.59 | 197.07 | 1330911 |
| 1730500800 | 197.98 | 1.24 | 0.63 | 198.19 | 200.095 | 197.71 | 1631771 |
| 1730414400 | 196.74 | -0.32 | -0.16 | 198.85 | 199.865 | 196.25 | 1255542 |
| 1730328000 | 197.06 | 2 | 1.03 | 195.36 | 198.825 | 194.57 | 1047162 |
| 1730241600 | 195.06 | -2.19 | -1.11 | 194.12 | 195.75 | 192.765 | 2091354 |
| 1730155200 | 197.25 | 1.02 | 0.52 | 197.64 | 200.99 | 197.19 | 941485 |
| 1729896000 | 196.23 | -2.19 | -1.10 | 199.07 | 200.09 | 195.91 | 683473 |
| 1729809600 | 198.42 | 2.93 | 1.50 | 195.83 | 199.69 | 195.49 | 1630112 |
| 1729723200 | 195.49 | -0.5 | -0.26 | 194.89 | 197.14 | 193.88 | 662012 |
| 1729636800 | 195.99 | -3.68 | -1.84 | 197.39 | 198.77 | 195 | 1206110 |
| 1729550400 | 199.67 | -4.81 | -2.35 | 203.53 | 204.305 | 198.91 | 1352771 |
| 1729291200 | 204.48 | -0.62 | -0.30 | 204.27 | 206.08 | 203.22 | 1329353 |
| 1729204800 | 205.1 | 2.29 | 1.13 | 203.7 | 205.26 | 201.25 | 1094543 |
| 1729118400 | 202.81 | 2.72 | 1.36 | 200.78 | 203.69 | 200.77 | 1587097 |
| 1729032000 | 200.09 | -1.29 | -0.64 | 202 | 203.26 | 200.06 | 1253062 |
| 1728945600 | 201.38 | 2.69 | 1.35 | 199.71 | 201.88 | 198.72 | 1163014 |
| 1728686400 | 198.69 | 0.6 | 0.30 | 197.9 | 199.43 | 196.88 | 1903785 |
| 1728600000 | 198.09 | 0.49 | 0.25 | 194.34 | 199.11 | 194.34 | 1670815 |
| 1728513600 | 197.6 | 2.87 | 1.47 | 195.26 | 198.71 | 194.83 | 1733893 |
| 1728427200 | 194.73 | -0.19 | -0.10 | 194.16 | 195.94 | 192.92 | 1413283 |
| 1728340800 | 194.92 | -0.03 | -0.02 | 192.53 | 195.08 | 191.81 | 1315380 |
| 1728081600 | 194.95 | 3.25 | 1.70 | 191.3 | 194.96 | 189.59 | 2647205 |
| 1727995200 | 191.7 | -4.19 | -2.14 | 193.86 | 194.59 | 190.08 | 2125977 |
| 1727908800 | 195.89 | -3.62 | -1.81 | 196.46 | 199.23 | 195.85 | 1001020 |
| 1727822400 | 199.51 | 0.94 | 0.47 | 199.17 | 199.88 | 195 | 1299883 |
| 1727736000 | 198.57 | -3.29 | -1.63 | 198.99 | 199.035 | 195.61 | 2090509 |
| 1727476800 | 201.86 | -0.08 | -0.04 | 202.22 | 203.75 | 200.59 | 1446724 |
| 1727390400 | 201.94 | 2.46 | 1.23 | 201.64 | 204.285 | 199.95 | 3461954 |
| 1727304000 | 199.48 | -1.64 | -0.82 | 202.14 | 204.98 | 199.38 | 1493943 |
| 1727217600 | 201.12 | 0.96 | 0.48 | 200.88 | 205.26 | 200.57 | 2150407 |
| 1727131200 | 200.16 | 3.64 | 1.85 | 199.25 | 201.72 | 198.5 | 2020227 |
| 1726872000 | 196.52 | -11.66 | -5.60 | 202.83 | 205 | 196.52 | 7296565 |
| 1726785600 | 208.18 | 2.66 | 1.29 | 211.25 | 213.4 | 206.71 | 1813328 |
| 1726699200 | 205.52 | -1.54 | -0.74 | 206.84 | 208.72 | 201.38 | 2093865 |
| 1726612800 | 207.06 | 9.84 | 4.99 | 200.11 | 207.59 | 199.895 | 3017919 |
| 1726526400 | 197.22 | 4.15 | 2.15 | 196.03 | 198.42 | 195.08 | 2447406 |
| 1726267200 | 193.07 | 2.89 | 1.52 | 190.71 | 193.6 | 190.52 | 1955720 |
| 1726180800 | 190.18 | 1.6 | 0.85 | 186.24 | 190.39 | 186.24 | 2149770 |
| 1726094400 | 188.58 | -1.07 | -0.56 | 186.68 | 189.32 | 183.63 | 2006179 |
| 1726008000 | 189.65 | 3.78 | 2.03 | 187.64 | 190.23 | 186.97 | 3751537 |
| 1725921600 | 185.87 | -4.33 | -2.28 | 191.75 | 191.94 | 185.49 | 2544258 |
| 1725662400 | 190.2 | -2.93 | -1.52 | 194.34 | 196.24 | 189.92 | 1508720 |
| 1725576000 | 193.13 | -2.49 | -1.27 | 193.45 | 194.24 | 190.31 | 1160246 |
| 1725489600 | 195.62 | -6.73 | -3.33 | 197.32 | 197.36 | 192.365 | 1519464 |
| 1725403200 | 202.35 | -3.36 | -1.63 | 204.05 | 206.06 | 201.04 | 943246 |
| 1725057600 | 205.71 | 0.72 | 0.35 | 205.14 | 206.01 | 202.73 | 1360380 |
| 1724971200 | 204.99 | 1.64 | 0.81 | 204.09 | 206.5505 | 201.27 | 1125193 |
| 1724884800 | 203.35 | -5.65 | -2.70 | 206.72 | 208.05 | 203.24 | 1444652 |
| 1724798400 | 209 | -6.68 | -3.10 | 213.93 | 213.98 | 208.69 | 853458 |
| 1724712000 | 215.68 | 1.35 | 0.63 | 216.76 | 219.95 | 215.42 | 607144 |
| 1724452800 | 214.33 | 5.24 | 2.51 | 210.43 | 214.34 | 209.51 | 756844 |
| 1724366400 | 209.09 | -2.54 | -1.20 | 212.29 | 213.02 | 208.67 | 462931 |
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
