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 | -19.74 | -9.05837004405 | 217.92 | 271.78 | 196.38 | 28060360 | 233.8027929 | CS |
| 4 | 5.75 | 2.98809956867 | 192.43 | 271.78 | 166 | 17785806 | 207.12273463 | CS |
| 12 | 30.85 | 18.4366222435 | 167.33 | 271.78 | 148.17 | 14658356 | 191.19573465 | CS |
| 26 | 109.27 | 122.899561354 | 88.91 | 271.78 | 83.95 | 12929929 | 161.62446272 | CS |
| 52 | 145.63 | 277.126546147 | 52.55 | 271.78 | 51.32 | 9810008 | 132.43377684 | CS |
| 156 | 163.21 | 466.714326566 | 34.97 | 271.78 | 25.26 | 6684078 | 85.2899751 | CS |
| 260 | 156.99 | 381.136198106 | 41.19 | 271.78 | 25.26 | 5845361 | 69.55262613 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 196.79 | -23.84 | -10.81 | 223.78 | 224.01 | 193.54 | 21163400 |
| 1782945600 | 220.63 | -34.8 | -13.62 | 239.5 | 240.87 | 218.1101 | 22364497 |
| 1782859200 | 255.43 | -0.26 | -0.10 | 252.49 | 271.77999 | 250.5 | 22667239 |
| 1782772800 | 255.69 | 34.64 | 15.67 | 228 | 258.8 | 215.1252 | 24279535 |
| 1782513600 | 221.05 | -6.96 | -3.05 | 224.63 | 226 | 207.73 | 45374131 |
| 1782427200 | 228.01 | 22.18 | 10.78 | 217.92 | 230.5 | 213.02 | 25639582 |
| 1782340800 | 205.83 | 11.76 | 6.06 | 195.105 | 217.09 | 190.93 | 19188913 |
| 1782254400 | 194.07 | -15.76 | -7.51 | 191.44 | 194.81 | 186.6 | 17958222 |
| 1782168000 | 209.83 | 14.91 | 7.65 | 200.24 | 212.3936 | 196 | 18554249 |
| 1781822400 | 194.92 | 19.52 | 11.13 | 183 | 196.02 | 181.2 | 22780419 |
| 1781736000 | 175.4 | -2.02 | -1.14 | 179 | 180.82 | 172.7501 | 11063802 |
| 1781649600 | 177.42 | -10.46 | -5.57 | 187.75 | 187.95 | 176.2041 | 13478931 |
| 1781563200 | 187.88 | 8.68 | 4.84 | 187.47 | 190 | 185.23 | 9184104 |
| 1781304000 | 179.2 | 2.65 | 1.50 | 179.1 | 180.77 | 173.4101 | 9300633 |
| 1781217600 | 176.55 | 8.38 | 4.98 | 170.1 | 177.31 | 168.24 | 9864360 |
| 1781131200 | 168.17 | -5.77 | -3.32 | 173.96 | 178.48 | 166.68 | 10535305 |
| 1781044800 | 173.94 | -13.6 | -7.25 | 190.51 | 190.51 | 166 | 16585955 |
| 1780958400 | 187.54 | 9.96 | 5.61 | 192.51 | 192.9 | 185 | 12061630 |
| 1780699200 | 177.58 | -20.12 | -10.18 | 189.377 | 190.11 | 174.3 | 15651978 |
| 1780612800 | 197.7 | -3.06 | -1.52 | 192.43 | 199.8 | 183.8 | 11420020 |
| 1780526400 | 200.76 | 0.36 | 0.18 | 200 | 208.57 | 195.7 | 12248992 |
| 1780440000 | 200.4 | 23.7 | 13.41 | 186.51 | 201.55 | 186 | 18102381 |
| 1780353600 | 176.7 | -4.46 | -2.46 | 176.11 | 178.84 | 172.43 | 10885426 |
| 1780094400 | 181.16 | -1.81 | -0.99 | 184.05 | 184.08 | 174.5 | 16931978 |
| 1780008000 | 182.97 | -7.92 | -4.15 | 192.17 | 195.23 | 182.3401 | 9691647 |
| 1779921600 | 190.89 | -5.28 | -2.69 | 196.17 | 196.6041 | 185.3 | 11053863 |
| 1779835200 | 196.17 | 2.12 | 1.09 | 198.4 | 199.93 | 191.2001 | 9066323 |
| 1779489600 | 194.05 | 2.16 | 1.13 | 194.98 | 194.98 | 189.34 | 9620375 |
| 1779403200 | 191.89 | 11.2 | 6.20 | 182 | 193.75 | 179.5 | 14382611 |
| 1779316800 | 180.69 | 4.86 | 2.76 | 180.69 | 184.23 | 178.23 | 13820435 |
| 1779230400 | 175.83 | -2.72 | -1.52 | 173.88 | 180.5 | 169.8 | 11487208 |
| 1779144000 | 178.55 | -13.26 | -6.91 | 194 | 194.49 | 174.21 | 16918404 |
| 1778884800 | 191.81 | -16.47 | -7.91 | 198.75 | 200.79 | 191.81 | 17137411 |
| 1778798400 | 208.28 | 1.77 | 0.86 | 204 | 210.5 | 200.35 | 10928873 |
| 1778712000 | 206.51 | 8.27 | 4.17 | 207.78 | 211.79 | 196.084 | 15421986 |
| 1778625600 | 198.24 | -9.15 | -4.41 | 204.33 | 205.32 | 188.29 | 23066659 |
| 1778539200 | 207.39 | 20.45 | 10.94 | 194.24 | 208.92 | 191.66 | 22301095 |
| 1778280000 | 186.94 | 4.54 | 2.49 | 187.54 | 198.25 | 184.98 | 20568877 |
| 1778193600 | 182.4 | 0.83 | 0.46 | 187.65 | 187.65 | 178 | 20131869 |
| 1778107200 | 181.57 | 19.47 | 12.01 | 189.38 | 195.81 | 175.31 | 32936960 |
| 1778020800 | 162.1 | 2.14 | 1.34 | 164.38 | 170.2 | 160.3213 | 12294217 |
| 1777934400 | 159.96 | 1.7 | 1.07 | 164.19999 | 164.19999 | 158.31 | 8505562 |
| 1777675200 | 158.26 | -5.98 | -3.64 | 162.02 | 163.97 | 157.695 | 7170980 |
| 1777588800 | 164.24 | 12.34 | 8.12 | 155 | 165 | 149.13999 | 12862579 |
| 1777502400 | 151.9 | -1.15 | -0.75 | 155.83 | 155.94 | 148.16999 | 13719518 |
| 1777416000 | 153.05 | -14.96 | -8.90 | 151.09 | 162 | 149.75 | 20375000 |
| 1777329600 | 168.01 | -7.88 | -4.48 | 175.89 | 177 | 165.5201 | 11753202 |
| 1777070400 | 175.89 | 6.39 | 3.77 | 171.81 | 179.08 | 170.34 | 10197341 |
| 1776984000 | 169.5 | 0.74 | 0.44 | 168.62 | 172.54 | 166.5101 | 5481075 |
| 1776897600 | 168.76 | 3.31 | 2.00 | 168 | 172.95 | 163.07 | 7046933 |
| 1776811200 | 165.44999 | 0.07 | 0.04 | 166 | 170.27 | 163.81 | 6935586 |
| 1776724800 | 165.38 | 1 | 0.61 | 166.1 | 168.59 | 162.51 | 8562706 |
| 1776465600 | 164.38 | -1.7 | -1.02 | 168.2 | 170.1 | 163.25 | 10347350 |
| 1776379200 | 166.08 | -2.19 | -1.30 | 164 | 166.8499 | 158.5 | 13145671 |
| 1776292800 | 168.27 | -4.55 | -2.63 | 171.62 | 173.7699 | 164.02 | 8869202 |
| 1776206400 | 172.82 | -2.35 | -1.34 | 173.92 | 174.71 | 165.82 | 9211141 |
| 1776120000 | 175.17 | 3.93 | 2.30 | 170.93 | 175.61 | 169.65 | 7201043 |
| 1775860800 | 171.24 | 1.44 | 0.85 | 172.32 | 176.75 | 167.97 | 9892637 |
| 1775774400 | 169.8 | 4.7 | 2.85 | 167.33 | 172.22 | 166.6 | 11950745 |
| 1775688000 | 165.1 | 16.58 | 11.16 | 157.78 | 165.24 | 156.02 | 14507084 |
| 1775601600 | 148.52 | 2.02 | 1.38 | 142.47999 | 148.9 | 142.08 | 7394903 |
| 1775515200 | 146.5 | -1.42 | -0.96 | 147.4 | 149.3999 | 141.7172 | 11934305 |
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.
