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 | -0.225 | -0.180115273775 | 124.92 | 128.535 | 122.725 | 501258 | 126.05283888 | DR |
| 4 | -9.615 | -7.15881170427 | 134.31 | 137.25 | 122.725 | 302189 | 129.24321774 | DR |
| 12 | -2.115 | -1.66784953868 | 126.81 | 137.25 | 120.68 | 186729 | 128.58200931 | DR |
| 26 | 25.825 | 26.1201577829 | 98.87 | 137.25 | 98.4 | 162896 | 120.56196026 | DR |
| 52 | 18.395 | 17.3047977422 | 106.3 | 137.25 | 91.565 | 172226 | 110.28386056 | DR |
| 156 | 62.975 | 102.033376539 | 61.72 | 137.25 | 47.06 | 171943 | 82.91701446 | DR |
| 260 | 69.925 | 127.67025744 | 54.77 | 137.25 | 25.385 | 185609 | 70.09644563 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 126.89 | 0.05 | 0.04 | 127.18 | 128.535 | 125.965 | 343829 |
| 1740786000 | 126.84 | 0.13 | 0.10 | 126.95 | 127.69 | 125.68 | 282970 |
| 1740699600 | 126.71 | 1.4 | 1.12 | 125.96 | 128.38999 | 124.94 | 758969 |
| 1740613200 | 125.31 | 0.93 | 0.75 | 125.27 | 126.615 | 124.16 | 930220 |
| 1740526800 | 124.38 | 0.47 | 0.38 | 124.92 | 125.07 | 122.725 | 190302 |
| 1740440400 | 123.91 | -0.34 | -0.27 | 123.92 | 124.77 | 123.11 | 190786 |
| 1740181200 | 124.25 | -4.37 | -3.40 | 128.01 | 128.22999 | 123.95 | 297650 |
| 1740094800 | 128.62 | -0.92 | -0.71 | 128.13999 | 128.77 | 126.49 | 520712 |
| 1740008400 | 129.54 | -0.82 | -0.63 | 129.19 | 129.93 | 127.85 | 212567 |
| 1739922000 | 130.36 | -3.22 | -2.41 | 130.12 | 130.88 | 128.49 | 243270 |
| 1739576400 | 133.58 | -1.33 | -0.99 | 134.44999 | 134.91 | 133.34 | 183738 |
| 1739490000 | 134.91 | -1.38 | -1.01 | 135.94 | 136.79 | 134.4708 | 156149 |
| 1739403600 | 136.29 | 1.86 | 1.38 | 134.19 | 136.29 | 134.13999 | 254369 |
| 1739317200 | 134.43 | -1.58 | -1.16 | 133.66 | 135.005 | 132.76 | 162600 |
| 1739230800 | 136.01 | -0.55 | -0.40 | 137.25 | 137.25 | 136.01 | 144436 |
| 1738971600 | 136.56 | 0.12 | 0.09 | 136 | 137.2084 | 135.93 | 170733 |
| 1738885200 | 136.44 | 2.57 | 1.92 | 133.19 | 136.44 | 133.19 | 257225 |
| 1738798800 | 133.87 | -0.04 | -0.03 | 134.65 | 134.8 | 133.62 | 162561 |
| 1738712400 | 133.91 | -0.32 | -0.24 | 134.31 | 134.41999 | 133.4501 | 262550 |
| 1738626000 | 134.22999 | -0.49 | -0.36 | 134 | 134.8172 | 132.87 | 152850 |
| 1738366800 | 134.72 | -0.67 | -0.49 | 136.13999 | 136.66999 | 134.47 | 137055 |
| 1738280400 | 135.38999 | 1.25 | 0.93 | 135.76 | 136.58 | 134.91999 | 124440 |
| 1738194000 | 134.13999 | 0.57 | 0.43 | 133.88 | 134.66999 | 133.51 | 115611 |
| 1738107600 | 133.57 | 2.42 | 1.85 | 131.72999 | 133.84 | 131.61 | 226956 |
| 1738021200 | 131.15 | 0.07 | 0.05 | 129.9 | 131.7367 | 129.9 | 144055 |
| 1737762000 | 131.08 | 0.6 | 0.46 | 131.22 | 132.11 | 130.799 | 105431 |
| 1737675600 | 130.47999 | 0 | 0.00 | 130.47999 | 130.47999 | 130.47999 | 0 |
| 1737589200 | 130.47999 | 0.64 | 0.49 | 130.56 | 131.72 | 130.16999 | 96667 |
| 1737502800 | 129.84 | 3.02 | 2.38 | 128.78 | 129.91 | 128.15 | 230916 |
| 1737157200 | 126.82 | 0.83 | 0.66 | 126.74 | 127.86 | 126.57 | 159453 |
| 1737070800 | 125.99 | 2.47 | 2.00 | 124.48 | 126.2486 | 124.3809 | 148136 |
| 1736984400 | 123.52 | 0.02 | 0.02 | 124.63 | 124.8 | 123.04 | 63205 |
| 1736898000 | 123.5 | 0.31 | 0.25 | 124.33 | 124.5048 | 122.94 | 85999 |
| 1736811600 | 123.19 | 0.67 | 0.55 | 121.28 | 123.46 | 121.02 | 92682 |
| 1736552400 | 122.52 | 0.69 | 0.57 | 123.58 | 124.0929 | 122.45 | 174394 |
| 1736379600 | 121.83 | -0.89 | -0.73 | 121.28 | 122.035 | 120.68 | 65787 |
| 1736293200 | 122.72 | 0.14 | 0.11 | 124.4049 | 124.48 | 122.19 | 67373 |
| 1736206800 | 122.58 | -0.16 | -0.13 | 122.8 | 123.68 | 122.05 | 93470 |
| 1735947600 | 122.74 | -1.11 | -0.90 | 123.22 | 123.22 | 122.0566 | 101724 |
| 1735861200 | 123.85 | -1.07 | -0.86 | 125.1 | 125.11 | 123.56 | 93794 |
| 1735688400 | 124.92 | -1.08 | -0.86 | 125.61 | 126.37 | 124.62 | 50024 |
| 1735602000 | 126 | -0.35 | -0.28 | 125.79 | 126.34 | 125.2 | 58298 |
| 1735342800 | 126.35 | -0.43 | -0.34 | 126.51 | 126.74 | 125.42 | 120160 |
| 1735256400 | 126.78 | 0.13 | 0.10 | 126.12 | 127.11 | 126.06 | 36828 |
| 1735077840 | 126.65 | -0.05 | -0.04 | 126.99 | 127.57 | 126.165 | 65297 |
| 1734997200 | 126.7 | 0.83 | 0.66 | 126.04 | 126.77 | 124.725 | 144423 |
| 1734738000 | 125.87 | 0.84 | 0.67 | 124.88 | 126.7526 | 124.87 | 130624 |
| 1734651600 | 125.03 | 0.39 | 0.31 | 125.22 | 125.61 | 124.04 | 166661 |
| 1734565200 | 124.64 | -2.77 | -2.17 | 128.69999 | 129.01 | 124.55 | 188747 |
| 1734478800 | 127.41 | -0.12 | -0.09 | 128.41 | 128.41999 | 126.97 | 158251 |
| 1734392400 | 127.53 | 0.42 | 0.33 | 127.26 | 128.165 | 127.185 | 114467 |
| 1734133200 | 127.11 | -0.72 | -0.56 | 128.32 | 128.33 | 126.6 | 92730 |
| 1734046800 | 127.83 | -0.71 | -0.55 | 128.66 | 129.2989 | 127.83 | 206053 |
| 1733960400 | 128.54 | 2.25 | 1.78 | 128.81 | 128.91999 | 128.28 | 127694 |
| 1733874000 | 126.29 | -1.05 | -0.82 | 126.75 | 126.8 | 126 | 145861 |
| 1733787600 | 127.34 | -2.88 | -2.21 | 130.86 | 130.86 | 127.34 | 122760 |
| 1733528400 | 130.22 | -0.71 | -0.54 | 130.79 | 131.28 | 130.14609 | 150053 |
| 1733442000 | 130.93 | 2.23 | 1.73 | 130.6 | 131.68 | 130.56 | 56203 |
| 1733355600 | 128.69999 | 0.72 | 0.56 | 128.19 | 129.3 | 128.165 | 84950 |
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
