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 | -10.02 | -5.09094604207 | 196.82 | 201.825 | 186.8 | 1177989 | 193.55315699 | CS |
| 4 | -7.4 | -3.8105046344 | 194.2 | 201.825 | 182.785 | 1059212 | 192.88624585 | CS |
| 12 | -23.1 | -11.0052405908 | 209.9 | 225.26 | 182.785 | 854301 | 202.01578626 | CS |
| 26 | 11.89 | 6.79778171631 | 174.91 | 225.26 | 172.72 | 919286 | 195.98938597 | CS |
| 52 | 28.24 | 17.8102926337 | 158.56 | 225.26 | 154.295 | 740115 | 187.70985016 | CS |
| 156 | 94.23 | 101.79323755 | 92.57 | 225.26 | 90.8275 | 532287 | 155.8151648 | CS |
| 260 | 93.03 | 99.2108350219 | 93.77 | 225.26 | 63.77 | 508384 | 128.48882024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 186.8 | -2.04 | -1.08 | 189.49 | 190.35 | 184.065 | 639766 |
| 1782945600 | 188.84 | -8.92 | -4.51 | 196.06 | 196.08 | 188.74 | 1041166 |
| 1782859200 | 197.76 | 7.36 | 3.87 | 190.33 | 197.79 | 189.065 | 960262 |
| 1782772800 | 190.4 | -2.63 | -1.36 | 191.66 | 194 | 189.14 | 1333802 |
| 1782513600 | 193.03 | -7.05 | -3.52 | 197.96 | 198.002 | 192.12 | 1645537 |
| 1782427200 | 200.08 | 5.48 | 2.82 | 196.82 | 201.825 | 195 | 909179 |
| 1782340800 | 194.6 | 0.08 | 0.04 | 196.49 | 196.49 | 190.34 | 1225045 |
| 1782254400 | 194.52 | -4.71 | -2.36 | 195.2 | 197.11 | 191.83 | 1099924 |
| 1782168000 | 199.23 | 2.42 | 1.23 | 195.91 | 199.64 | 195.16 | 849440 |
| 1781822400 | 196.81 | 5.74 | 3.00 | 194.61 | 197.67 | 193.52 | 1947418 |
| 1781736000 | 191.07 | -3.02 | -1.56 | 194.03 | 196.89 | 190.915 | 1004828 |
| 1781649600 | 194.09 | -1.09 | -0.56 | 196.99 | 198.21 | 193.49 | 942151 |
| 1781563200 | 195.18 | 6.05 | 3.20 | 193.23 | 197.69 | 192.52 | 1374780 |
| 1781304000 | 189.13 | 4.13 | 2.23 | 185.26 | 189.35 | 185.26 | 1192729 |
| 1781217600 | 185 | 0.76 | 0.41 | 186.84 | 187.45 | 182.785 | 1097513 |
| 1781131200 | 184.24 | -7.78 | -4.05 | 192.02 | 193.585 | 184.19 | 879886 |
| 1781044800 | 192.02 | 1.07 | 0.56 | 192.82 | 195.255 | 187.83 | 678327 |
| 1780958400 | 190.95 | -0.5 | -0.26 | 192.59 | 194.08 | 190.52 | 556914 |
| 1780699200 | 191.45 | -1.82 | -0.94 | 191.73 | 193.86 | 190.77 | 791046 |
| 1780612800 | 193.27 | -0.8 | -0.41 | 194.2 | 194.22 | 191.92 | 595088 |
| 1780526400 | 194.07 | -0.08 | -0.04 | 193.82 | 197.22 | 193.3 | 456692 |
| 1780440000 | 194.15 | 4.6 | 2.43 | 191.2 | 194.26 | 190.1 | 581770 |
| 1780353600 | 189.55 | -5.45 | -2.79 | 191.73 | 193.2 | 187.47 | 611569 |
| 1780094400 | 195 | 1.65 | 0.85 | 192.92 | 196 | 191.45 | 1015984 |
| 1780008000 | 193.35 | -2.6 | -1.33 | 194.54 | 195.22 | 190.5801 | 824024 |
| 1779921600 | 195.95 | -4.98 | -2.48 | 201.41 | 201.58 | 195.555 | 664446 |
| 1779835200 | 200.93 | 5.92 | 3.04 | 197.54 | 202.17 | 196.94 | 592308 |
| 1779489600 | 195.01 | 2.34 | 1.21 | 194 | 196.37 | 190.88 | 434065 |
| 1779403200 | 192.67 | -0.67 | -0.35 | 192.11 | 193.535 | 189.3038 | 609640 |
| 1779316800 | 193.34 | 2.3 | 1.20 | 193.23 | 194.06 | 190.2901 | 595182 |
| 1779230400 | 191.04 | -3.94 | -2.02 | 193.12 | 194.87 | 189.735 | 656059 |
| 1779144000 | 194.98 | 0.41 | 0.21 | 195.16 | 197 | 193.28 | 666757 |
| 1778884800 | 194.57 | -8.27 | -4.08 | 200.01 | 200.745 | 194.164 | 930553 |
| 1778798400 | 202.84 | -0.55 | -0.27 | 204.89 | 206.63 | 201.8735 | 608685 |
| 1778712000 | 203.39 | -2.32 | -1.13 | 206.2 | 208.13 | 203.16 | 774839 |
| 1778625600 | 205.71 | -1.12 | -0.54 | 206.05 | 206.5 | 201.43 | 645227 |
| 1778539200 | 206.83 | 0.68 | 0.33 | 208.21 | 210.0175 | 206.03 | 890227 |
| 1778280000 | 206.15 | -1.64 | -0.79 | 211.43 | 213.07 | 205.44 | 651779 |
| 1778193600 | 207.79 | -8.84 | -4.08 | 216.3 | 217.89 | 206.9 | 1045979 |
| 1778107200 | 216.63 | 3.94 | 1.85 | 220.2 | 225.26 | 216.57 | 1319653 |
| 1778020800 | 212.69 | 3.65 | 1.75 | 211.6 | 214.2524 | 209.47 | 674311 |
| 1777934400 | 209.04 | -0.85 | -0.40 | 209.38 | 211.018 | 206.31 | 724925 |
| 1777675200 | 209.89 | -4.45 | -2.08 | 214.35 | 214.35 | 208.015 | 517170 |
| 1777588800 | 214.34 | 2.04 | 0.96 | 213.14 | 215.54 | 211.99 | 435233 |
| 1777502400 | 212.3 | -1.3 | -0.61 | 216.5 | 216.5 | 210.86 | 482439 |
| 1777416000 | 213.6 | -3.36 | -1.55 | 213.34 | 216.955 | 211.2 | 671807 |
| 1777329600 | 216.96 | -1.66 | -0.76 | 219.65 | 221.005 | 215.62 | 508876 |
| 1777070400 | 218.62 | -0.48 | -0.22 | 217.81 | 221.115 | 215.6101 | 470790 |
| 1776984000 | 219.1 | 2.02 | 0.93 | 218.16 | 220.785 | 216.12 | 817223 |
| 1776897600 | 217.08 | -2.23 | -1.02 | 221.34 | 223.21 | 216.6 | 964654 |
| 1776811200 | 219.31 | 0.91 | 0.42 | 219.03 | 221.48 | 217.78 | 1070482 |
| 1776724800 | 218.4 | -0.62 | -0.28 | 219.21 | 219.73 | 216.755 | 403909 |
| 1776465600 | 219.02 | 6.56 | 3.09 | 215.43 | 221.455 | 214.375 | 859889 |
| 1776379200 | 212.46 | -3.27 | -1.52 | 213.58 | 217.815 | 211.73 | 633302 |
| 1776292800 | 215.73 | -5.96 | -2.69 | 219.49 | 220.885 | 212.98 | 1020706 |
| 1776206400 | 221.69 | 1.44 | 0.65 | 220.71 | 224.12 | 218.775 | 1237952 |
| 1776120000 | 220.25 | 3.35 | 1.54 | 216.8 | 220.3 | 215.71 | 987975 |
| 1775860800 | 216.9 | 1.1 | 0.51 | 216.5 | 218.99 | 214.5912 | 1051445 |
| 1775774400 | 215.8 | 5.72 | 2.72 | 209.9 | 216.26 | 207.95 | 1318811 |
| 1775688000 | 210.08 | 13.83 | 7.05 | 204.02 | 210.35 | 203.78 | 1333462 |
| 1775601600 | 196.25 | 2.15 | 1.11 | 193.4 | 196.38 | 192.15 | 1022606 |
| 1775515200 | 194.1 | 0.9 | 0.47 | 193.15 | 194.7977 | 191.43 | 497187 |
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.
