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 | 16.17 | 7.7431403534 | 208.83 | 226.92 | 201.965 | 382074 | 211.51943833 | CS |
| 4 | -30.21 | -11.8373104502 | 255.21 | 256.36 | 194.36 | 411146 | 220.63593875 | CS |
| 12 | -58.8 | -20.7188160677 | 283.8 | 287 | 194.36 | 388366 | 249.79749736 | CS |
| 26 | -36.6 | -13.9908256881 | 261.6 | 288.5 | 194.36 | 345068 | 256.97651981 | CS |
| 52 | 43.49 | 23.9601123905 | 181.51 | 288.5 | 178.6 | 314738 | 244.86354987 | CS |
| 156 | 3.69 | 1.66734444896 | 221.31 | 288.5 | 119.46 | 320849 | 189.95311447 | CS |
| 260 | 122.92 | 120.415360502 | 102.08 | 288.5 | 79.05 | 342119 | 181.97137118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 225 | 5.9 | 2.69 | 218.46 | 227.64 | 217.01 | 440773 |
| 1745448000 | 219.1 | 8.44 | 4.01 | 218.51 | 226.92 | 217.845 | 427882 |
| 1745361600 | 210.66 | 6.09 | 2.98 | 209.06 | 212.07 | 207.92 | 291381 |
| 1745275200 | 204.57 | -6.55 | -3.10 | 209.52 | 209.52 | 201.965 | 407634 |
| 1744929600 | 211.12 | 0.47 | 0.22 | 208.83 | 212.96 | 208.28 | 401400 |
| 1744843200 | 210.65 | -4.87 | -2.26 | 213.42 | 217.62 | 207.33 | 571620 |
| 1744756800 | 215.52 | 0.3 | 0.14 | 214.93 | 219.63 | 213.91 | 265159 |
| 1744670400 | 215.22 | 4.28 | 2.03 | 215.8 | 217.04 | 211.63 | 272085 |
| 1744411200 | 210.94 | -2.37 | -1.11 | 210.47 | 213.255 | 204.405 | 402770 |
| 1744324800 | 213.31 | -10.18 | -4.56 | 215.08 | 217.44 | 205.71 | 542600 |
| 1744238400 | 223.49 | 15.4 | 7.40 | 203.38 | 225.425 | 194.36 | 967841 |
| 1744152000 | 208.09 | -6.59 | -3.07 | 222.54 | 224.33 | 204.34 | 469061 |
| 1744065600 | 214.68 | -4.9 | -2.23 | 209.31 | 225.035 | 205.6 | 560942 |
| 1743806400 | 219.58 | -12.42 | -5.35 | 224.24 | 225.24 | 212.965 | 577795 |
| 1743720000 | 232 | -18.86 | -7.52 | 238.96 | 241.5 | 230.95 | 487962 |
| 1743633600 | 250.86 | 4.86 | 1.98 | 242.14 | 252.1 | 242.14 | 182838 |
| 1743547200 | 246 | -1.91 | -0.77 | 245.71 | 248.82 | 241.16 | 355948 |
| 1743460800 | 247.91 | 2.01 | 0.82 | 243.66 | 248.915 | 240.99 | 198995 |
| 1743201600 | 245.9 | -4.61 | -1.84 | 250.82 | 252.86 | 243.95 | 191788 |
| 1743115200 | 250.51 | -3.92 | -1.54 | 255.21 | 256.36 | 249.18 | 236075 |
| 1743028800 | 254.43 | -5.26 | -2.03 | 260.64 | 263.2199 | 253.25 | 209854 |
| 1742942400 | 259.69 | -0.18 | -0.07 | 259.67 | 262.67 | 256.88 | 213190 |
| 1742856000 | 259.87 | 9.62 | 3.84 | 255.67 | 261.94 | 255.67 | 214011 |
| 1742596800 | 250.25 | -3.07 | -1.21 | 251.52 | 253 | 246.9 | 281902 |
| 1742510400 | 253.32 | 0.34 | 0.13 | 249.01 | 256.38 | 249.01 | 172458 |
| 1742424000 | 252.98 | 4.77 | 1.92 | 249.6 | 255.38 | 248.63 | 248758 |
| 1742337600 | 248.21 | -5.27 | -2.08 | 250.35 | 252.545 | 247.01 | 185584 |
| 1742251200 | 253.48 | 3.58 | 1.43 | 248.72 | 255.12 | 248.675 | 321097 |
| 1741992000 | 249.9 | 10.07 | 4.20 | 243.66 | 249.96 | 240.82 | 452748 |
| 1741905600 | 239.83 | -13.15 | -5.20 | 250.3 | 251.925 | 236.52 | 429661 |
| 1741819200 | 252.98 | 7.21 | 2.93 | 252.91 | 256.6 | 250.875 | 685010 |
| 1741732800 | 245.77 | 4.37 | 1.81 | 239.75 | 249.2 | 237 | 584112 |
| 1741646400 | 241.4 | -8.72 | -3.49 | 246.99 | 248.5 | 240.48 | 549707 |
| 1741390800 | 250.12 | -6.74 | -2.62 | 257.49 | 258.37 | 243.585 | 588806 |
| 1741304400 | 256.86 | -13.36 | -4.94 | 266.74 | 269.27999 | 256.47 | 378642 |
| 1741218000 | 270.22 | 7.81 | 2.98 | 263.58 | 271.555 | 260.37 | 423875 |
| 1741131600 | 262.41 | -4.61 | -1.73 | 263.87 | 265.44 | 255.065 | 466118 |
| 1741045200 | 267.02 | -4.87 | -1.79 | 272.27 | 274.7 | 265.08999 | 288058 |
| 1740786000 | 271.89 | 4.12 | 1.54 | 267.88 | 272.45 | 266.93 | 417351 |
| 1740699600 | 267.77 | -3.17 | -1.17 | 272.27 | 275.3225 | 266.89999 | 254030 |
| 1740613200 | 270.94 | 5.37 | 2.02 | 267.35 | 273.01 | 266.52 | 406735 |
| 1740526800 | 265.57 | 1.65 | 0.63 | 267.38 | 269.45 | 261.63 | 381372 |
| 1740440400 | 263.92 | 1.85 | 0.71 | 263.95999 | 267.0922 | 260.63 | 459845 |
| 1740181200 | 262.07 | -10.21 | -3.75 | 273.31 | 273.345 | 259.77499 | 420597 |
| 1740094800 | 272.27999 | -6.99 | -2.50 | 279.61 | 279.61 | 271.4725 | 350510 |
| 1740008400 | 279.27 | -2.64 | -0.94 | 283.99 | 283.99 | 272.92 | 568824 |
| 1739922000 | 281.91 | -0.78 | -0.28 | 282.69 | 285.985 | 280.245 | 596930 |
| 1739576400 | 282.69 | 3.36 | 1.20 | 279.57 | 286 | 279.57 | 271590 |
| 1739490000 | 279.33 | 8.17 | 3.01 | 271.14 | 281.45 | 268.015 | 549437 |
| 1739403600 | 271.16 | -5.58 | -2.02 | 273 | 276.27 | 268.94 | 396371 |
| 1739317200 | 276.74 | -2.71 | -0.97 | 275.79 | 281.27499 | 275.79 | 398441 |
| 1739230800 | 279.45 | 1 | 0.36 | 279.54 | 283.23 | 276.77 | 426734 |
| 1738971600 | 278.45 | -4.14 | -1.47 | 283.22 | 283.92 | 277.47 | 277463 |
| 1738885200 | 282.58999 | -2.17 | -0.76 | 287 | 287 | 276.055 | 479353 |
| 1738798800 | 284.76 | 6.42 | 2.31 | 277.7 | 286.94 | 277.7 | 271843 |
| 1738712400 | 278.33999 | 1.58 | 0.57 | 275.79 | 279.61 | 274.92 | 214632 |
| 1738626000 | 276.76 | -6.04 | -2.14 | 278.67 | 279.66 | 271.675 | 371264 |
| 1738366800 | 282.8 | 0.46 | 0.16 | 281.58 | 286.99 | 281.58 | 296527 |
| 1738280400 | 282.33999 | 3.2 | 1.15 | 283.8 | 286 | 280.3 | 210016 |
| 1738194000 | 279.14 | -2.26 | -0.80 | 282.3 | 284.79989 | 279.13 | 317563 |
| 1738107600 | 281.39999 | 0.4 | 0.14 | 278.66 | 283.85 | 278.37 | 287401 |
| 1738021200 | 281 | 4.86 | 1.76 | 273.06 | 283.39 | 272 | 449023 |
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
