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 | -0.39 | -0.261079127058 | 149.38 | 155.59 | 148.13 | 1624410 | 151.44237476 | CS |
| 4 | -20.04 | -11.855883571 | 169.03 | 170.4 | 148.13 | 1953000 | 155.76141218 | CS |
| 12 | -24.41 | -14.07727797 | 173.4 | 208.03 | 148.13 | 2347188 | 173.07917924 | CS |
| 26 | -45.7 | -23.4732138271 | 194.69 | 208.03 | 148.13 | 1769508 | 180.78004809 | CS |
| 52 | -48.01 | -24.3705583756 | 197 | 211.92 | 148.13 | 1815922 | 187.14849927 | CS |
| 156 | -46.33 | -23.7200491501 | 195.32 | 276.8805 | 148.13 | 1360897 | 205.75876885 | CS |
| 260 | -8.51 | -5.40317460317 | 157.5 | 276.8805 | 109.88 | 1207837 | 189.07422429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 149.25 | -2.89 | -1.90 | 150 | 151.65 | 147.66 | 1903017 |
| 1738280400 | 152.13999 | 2.91 | 1.95 | 149.9 | 152.21 | 149.19999 | 1658750 |
| 1738194000 | 149.22999 | -0.5 | -0.33 | 150.3 | 150.55 | 148.54 | 1216485 |
| 1738107600 | 149.72999 | -3.99 | -2.60 | 153.72999 | 154.2638 | 149.3 | 1518691 |
| 1738021200 | 153.72 | 3.01 | 2.00 | 153.28 | 155.59 | 152.5001 | 2280760 |
| 1737762000 | 150.71 | -0.41 | -0.27 | 149.38 | 151.5597 | 148.13 | 1447365 |
| 1737675600 | 151.12 | 0 | 0.00 | 151.12 | 151.12 | 151.12 | 0 |
| 1737589200 | 151.12 | -2.45 | -1.60 | 153.6 | 153.6099 | 150.41999 | 1492073 |
| 1737502800 | 153.57 | 0.7 | 0.46 | 152.834 | 155.1999 | 152.19999 | 1700676 |
| 1737157200 | 152.87 | -1.15 | -0.75 | 154 | 155.22 | 152.122 | 1936684 |
| 1737070800 | 154.02 | 2.27 | 1.50 | 151.08 | 155.02 | 150.55 | 1973277 |
| 1736984400 | 151.75 | -3.56 | -2.29 | 156.05 | 156.08 | 150.31 | 3583073 |
| 1736898000 | 155.31 | -1.97 | -1.25 | 156.69999 | 157.27 | 154.46 | 2179863 |
| 1736811600 | 157.28 | -0.92 | -0.58 | 159.16999 | 159.51 | 156.9 | 2731216 |
| 1736552400 | 158.19999 | -4.02 | -2.48 | 161.61 | 162.9 | 156.1 | 3027876 |
| 1736379600 | 162.22 | -3.3 | -1.99 | 165 | 165.4 | 159.87 | 2833553 |
| 1736293200 | 165.52 | -1.22 | -0.73 | 166.69999 | 169 | 165.38 | 1302619 |
| 1736206800 | 166.74 | -2.29 | -1.35 | 169.01 | 169.01 | 165.78 | 1386914 |
| 1735947600 | 169.03 | 0.24 | 0.14 | 169.03 | 170.4 | 167.95 | 931126 |
| 1735861200 | 168.79 | -0.56 | -0.33 | 171.2 | 171.28 | 167.6301 | 864234 |
| 1735688400 | 169.35 | 0.68 | 0.40 | 168.77 | 169.9 | 167.49 | 869131 |
| 1735602000 | 168.67 | -3.09 | -1.80 | 171.62 | 171.86 | 167.52 | 1771519 |
| 1735342800 | 171.76 | 1.58 | 0.93 | 169.6 | 172.12 | 169.51 | 1066229 |
| 1735256400 | 170.18 | -0.31 | -0.18 | 169.6 | 172.2732 | 169 | 992465 |
| 1735077840 | 170.49 | 1.49 | 0.88 | 169 | 170.49 | 167.96 | 429605 |
| 1734997200 | 169 | -1.26 | -0.74 | 169.3 | 170.21 | 166.69 | 1172883 |
| 1734738000 | 170.26 | 1.32 | 0.78 | 169.21 | 172.04 | 168.585 | 2534888 |
| 1734651600 | 168.94 | -3.52 | -2.04 | 171.59 | 172.44 | 168.81 | 1929934 |
| 1734565200 | 172.46 | -5.17 | -2.91 | 175.5 | 175.5 | 171.87 | 1837656 |
| 1734478800 | 177.63 | -0.57 | -0.32 | 177.84 | 181.56 | 176.75 | 1838604 |
| 1734392400 | 178.2 | -4.9 | -2.68 | 182.1 | 184.02 | 177.25 | 2245389 |
| 1734133200 | 183.1 | -0.85 | -0.46 | 183.39 | 184.43 | 181.6901 | 2012572 |
| 1734046800 | 183.95 | 6.95 | 3.93 | 175.88 | 184.52 | 175.75 | 3761687 |
| 1733960400 | 177 | -10.19 | -5.44 | 180 | 183.21 | 174.28 | 6250572 |
| 1733874000 | 187.19 | -6.46 | -3.34 | 193.59 | 196.82 | 185.95 | 5011913 |
| 1733787600 | 193.65 | 18.95 | 10.85 | 174.05 | 208.03 | 173.61 | 14375397 |
| 1733528400 | 174.7 | 0.2 | 0.11 | 175.25 | 177.02 | 173.78 | 2332151 |
| 1733442000 | 174.5 | -3.37 | -1.89 | 177.5 | 177.5 | 173.05 | 1953366 |
| 1733355600 | 177.87 | -1.61 | -0.90 | 178.44 | 185 | 174.35 | 4591579 |
| 1733269200 | 179.48 | 1.66 | 0.93 | 177.34 | 181.82 | 176.22 | 3986558 |
| 1733182800 | 177.82 | 1.69 | 0.96 | 176.13 | 178.58 | 174.13 | 2369145 |
| 1732917840 | 176.13 | 2.04 | 1.17 | 174.09 | 176.48 | 173.42 | 1525226 |
| 1732750800 | 174.09 | 0.8 | 0.46 | 174.38 | 175.75 | 173.67 | 1060570 |
| 1732664400 | 173.29 | -2.25 | -1.28 | 175.21 | 175.56 | 172.29 | 1304948 |
| 1732578000 | 175.54 | 0.73 | 0.42 | 175.5 | 177.375 | 175.27 | 2085824 |
| 1732318800 | 174.81 | -0.14 | -0.08 | 175.77 | 176.4099 | 173 | 1458431 |
| 1732232400 | 174.95 | 0.95 | 0.55 | 174 | 175.66 | 173.21 | 1225200 |
| 1732146000 | 174 | 3.76 | 2.21 | 170.24 | 174.46 | 169.3605 | 1446859 |
| 1732059600 | 170.24 | 0.25 | 0.15 | 169.25 | 170.86 | 168.16 | 1678178 |
| 1731973200 | 169.99 | -0.93 | -0.54 | 170.95 | 171.79 | 169.1 | 1641408 |
| 1731714000 | 170.92 | -8.02 | -4.48 | 177.54 | 178.05 | 170.58 | 3655790 |
| 1731627600 | 178.94 | -5.51 | -2.99 | 184.41 | 184.74 | 178.38 | 2257666 |
| 1731541200 | 184.45 | 2.95 | 1.63 | 181.5 | 184.9 | 180.02 | 2221398 |
| 1731454800 | 181.5 | 2.99 | 1.67 | 178.99 | 181.63 | 178 | 2513562 |
| 1731368400 | 178.51 | 2.84 | 1.62 | 175 | 181.56 | 174.9488 | 2159391 |
| 1731109200 | 175.67 | 2.82 | 1.63 | 173.4 | 175.83 | 172.0501 | 3115229 |
| 1731022800 | 172.85 | -3.97 | -2.25 | 175 | 178.79 | 171.67 | 3330553 |
| 1730936400 | 176.82 | -3.29 | -1.83 | 181.47 | 181.47 | 176.62 | 2837841 |
| 1730850000 | 180.11 | 1.11 | 0.62 | 179.82 | 180.23 | 178.265 | 1308471 |
| 1730763600 | 179 | -0.26 | -0.15 | 179.28 | 180.4061 | 177.74 | 1689615 |
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
