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 | 0.89 | 0.625351320967 | 142.32 | 144.44 | 140.17 | 690966 | 142.52187883 | CS |
| 4 | 0.62 | 0.434813100498 | 142.59 | 144.44 | 134.62 | 555257 | 140.5847681 | CS |
| 12 | 1.21 | 0.852112676056 | 142 | 149.73 | 134.62 | 530672 | 143.15531569 | CS |
| 26 | 17.52 | 13.9390564086 | 125.69 | 149.73 | 124.75 | 489549 | 139.53864406 | CS |
| 52 | 30.02 | 26.5217775422 | 113.19 | 149.73 | 113.055 | 450947 | 133.35119946 | CS |
| 156 | 38.22 | 36.4034669969 | 104.99 | 149.73 | 86.43 | 383941 | 114.75724449 | CS |
| 260 | 42.6 | 42.3417155352 | 100.61 | 149.73 | 86.43 | 317030 | 112.38327562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 142.37 | 0.42 | 0.30 | 141.76 | 143.06 | 140.16999 | 1386572 |
| 1781736000 | 141.94999 | -1.18 | -0.82 | 142.25 | 143.31 | 140.965 | 451043 |
| 1781649600 | 143.13 | 0.19 | 0.13 | 142.83 | 144.44 | 142.19 | 427624 |
| 1781563200 | 142.94 | -0.04 | -0.03 | 142.32 | 143.63 | 141.41999 | 498625 |
| 1781304000 | 142.97999 | 1.42 | 1.00 | 142.25 | 144.19 | 141.81 | 473020 |
| 1781217600 | 141.56 | -0.09 | -0.06 | 142.66 | 143.54499 | 140.16 | 462644 |
| 1781131200 | 141.65 | 1.35 | 0.96 | 142.03 | 142.62 | 140.72999 | 586359 |
| 1781044800 | 140.3 | 2.23 | 1.62 | 138.85 | 141.155 | 138 | 577071 |
| 1780958400 | 138.07 | -3.27 | -2.31 | 141 | 141.02 | 137.94999 | 810127 |
| 1780699200 | 141.34 | 2.73 | 1.97 | 139.19 | 141.9299 | 138.72999 | 380954 |
| 1780612800 | 138.61 | 1.93 | 1.41 | 137.49 | 138.82 | 136.33 | 511517 |
| 1780526400 | 136.68 | 0.24 | 0.18 | 137.05 | 139 | 136.43 | 669253 |
| 1780440000 | 136.44 | 1.43 | 1.06 | 135.13 | 136.975 | 134.62 | 403006 |
| 1780353600 | 135.01 | -5.26 | -3.75 | 138.94999 | 139.38 | 134.94 | 445565 |
| 1780094400 | 140.27 | -0.32 | -0.23 | 140.61 | 141.47 | 139.47999 | 676351 |
| 1780008000 | 140.59 | -3.15 | -2.19 | 143.91 | 144.1 | 140.46 | 346101 |
| 1779921600 | 143.74 | 1.09 | 0.76 | 142.52 | 144.06 | 141.85499 | 462767 |
| 1779835200 | 142.65 | 0.65 | 0.46 | 142.59 | 144.04 | 141.25 | 426028 |
| 1779489600 | 142 | 0.4 | 0.28 | 141.79 | 142.47999 | 140.69 | 436574 |
| 1779403200 | 141.6 | 0.05 | 0.04 | 140.81 | 142.22989 | 140.07499 | 826906 |
| 1779316800 | 141.55 | -0.4 | -0.28 | 142.41 | 142.6594 | 140.76 | 903885 |
| 1779230400 | 141.94999 | 1.24 | 0.88 | 140.72999 | 142.85 | 140 | 927853 |
| 1779144000 | 140.71 | 0.75 | 0.54 | 140.88 | 141.905 | 139.34 | 404903 |
| 1778884800 | 139.96 | -2.53 | -1.78 | 143.04 | 143.06 | 138.78 | 439654 |
| 1778798400 | 142.49 | 0.19 | 0.13 | 142.43 | 143.07 | 141.02 | 413909 |
| 1778712000 | 142.3 | -1.42 | -0.99 | 143.26 | 143.26 | 140.46 | 660507 |
| 1778625600 | 143.72 | -1.69 | -1.16 | 145.4 | 145.4 | 143.335 | 522999 |
| 1778539200 | 145.41 | 1.41 | 0.98 | 144.74 | 146.01 | 144.63999 | 452566 |
| 1778280000 | 144 | 0.83 | 0.58 | 143.93 | 145.22999 | 143.18 | 401686 |
| 1778193600 | 143.16999 | -0.91 | -0.63 | 143.82 | 144.81 | 142.4 | 511166 |
| 1778107200 | 144.08 | -0.94 | -0.65 | 145.02 | 146.10499 | 143.49 | 371681 |
| 1778020800 | 145.02 | -1.59 | -1.08 | 146.55 | 146.97 | 144.85 | 320476 |
| 1777934400 | 146.61 | -0.48 | -0.33 | 146.27 | 147.58 | 145.25 | 480578 |
| 1777675200 | 147.09 | -0.65 | -0.44 | 147.13999 | 149.26 | 146.1 | 768508 |
| 1777588800 | 147.74 | 3.49 | 2.42 | 146.41 | 148.49 | 144.935 | 552759 |
| 1777502400 | 144.25 | -1.37 | -0.94 | 145.05 | 148.3 | 143.91 | 551717 |
| 1777416000 | 145.62 | -0.13 | -0.09 | 147.1 | 147.255 | 144.81 | 521262 |
| 1777329600 | 145.75 | -0.31 | -0.21 | 146.34 | 147.685 | 145.47999 | 452542 |
| 1777070400 | 146.06 | -2.76 | -1.85 | 148.72999 | 148.8499 | 145.57 | 439473 |
| 1776984000 | 148.82 | 5.31 | 3.70 | 144.59 | 149.41 | 144.59 | 495396 |
| 1776897600 | 143.51 | -0.99 | -0.69 | 145.54 | 146.025 | 142.25 | 698069 |
| 1776811200 | 144.5 | -1.2 | -0.82 | 145.78 | 145.9875 | 143.37 | 457538 |
| 1776724800 | 145.69999 | -2.26 | -1.53 | 147.75 | 148.07 | 145.57 | 493218 |
| 1776465600 | 147.96 | -0.12 | -0.08 | 147.44 | 148.44999 | 145.36 | 471411 |
| 1776379200 | 148.08 | 1.57 | 1.07 | 146.5 | 148.87 | 146.365 | 556973 |
| 1776292800 | 146.51 | 1.27 | 0.87 | 145.19 | 146.72 | 143.71 | 533309 |
| 1776206400 | 145.24 | 0.39 | 0.27 | 144.47 | 145.65 | 143.025 | 377407 |
| 1776120000 | 144.85 | -2.68 | -1.82 | 146.81 | 146.81 | 144.22999 | 351782 |
| 1775860800 | 147.53 | -0.87 | -0.59 | 148.76 | 149.72999 | 147.44 | 333703 |
| 1775774400 | 148.4 | 2.09 | 1.43 | 146.15 | 148.655 | 146.15 | 377154 |
| 1775688000 | 146.31 | 1.3 | 0.90 | 144.82 | 146.51 | 143.13 | 443831 |
| 1775601600 | 145.01 | 0.34 | 0.24 | 144.66999 | 145.88 | 144.57499 | 289846 |
| 1775515200 | 144.66999 | 0.4 | 0.28 | 144.13 | 145.16999 | 143.9425 | 616212 |
| 1775169600 | 144.27 | 0.46 | 0.32 | 143.51 | 145 | 142.61 | 198137 |
| 1775083200 | 143.81 | 0.84 | 0.59 | 142.78 | 144.5 | 142.115 | 543493 |
| 1774996800 | 142.97 | 0.85 | 0.60 | 142.99 | 143.445 | 140.68 | 998286 |
| 1774910400 | 142.12 | 1.67 | 1.19 | 142 | 143.66999 | 141.26 | 656335 |
| 1774651200 | 140.44999 | 0.87 | 0.62 | 140.05 | 141.49 | 139.04 | 452452 |
| 1774564800 | 139.58 | 1.02 | 0.74 | 138.3 | 140.66 | 137.6 | 453082 |
| 1774478400 | 138.56 | 0.69 | 0.50 | 139.15 | 139.7399 | 138.08 | 491857 |
| 1774392000 | 137.87 | 1.22 | 0.89 | 136.13 | 139.37 | 135.38999 | 387079 |
| 1774305600 | 136.65 | 1.17 | 0.86 | 136.94 | 138.18 | 135.66 | 311997 |
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.
