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 | 10.605 | 8.75036098849 | 121.195 | 131.88 | 119.52 | 84185 | 127.25152239 | CS |
| 4 | 8.37 | 6.78117151422 | 123.43 | 131.88 | 116.53 | 79164 | 122.49506018 | CS |
| 12 | 7.16 | 5.74454428755 | 124.64 | 135.2 | 116.53 | 79220 | 125.86188942 | CS |
| 26 | 10.66 | 8.79973584283 | 121.14 | 135.2 | 112.09 | 69290 | 123.29691281 | CS |
| 52 | 3.34 | 2.6000311381 | 128.46 | 135.2 | 109.27 | 86061 | 120.30114507 | CS |
| 156 | -6.27 | -4.54117476642 | 138.07 | 183.08 | 106.46 | 80869 | 131.35576908 | CS |
| 260 | 26.43 | 25.0830407137 | 105.37 | 183.08 | 71.86 | 73674 | 129.64747556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 130.61 | 2.3 | 1.79 | 130.26 | 131.475 | 129 | 76613 |
| 1736898000 | 128.31 | 1.04 | 0.82 | 127.47 | 129.46 | 126.2745 | 71757 |
| 1736811600 | 127.27 | 4.21 | 3.42 | 119.52 | 127.35 | 119.52 | 108385 |
| 1736552400 | 123.06 | -0.2 | -0.16 | 120.57 | 124 | 120.57 | 81043 |
| 1736379600 | 123.26 | 3.47 | 2.90 | 119.66 | 123.26 | 119.27 | 112993 |
| 1736293200 | 119.79 | 2.15 | 1.83 | 121.21 | 124.2202 | 117.265 | 137065 |
| 1736206800 | 117.64 | -0.64 | -0.54 | 118.83 | 120.065 | 116.7369 | 87696 |
| 1735947600 | 118.28 | 1.51 | 1.29 | 117.51 | 118.75 | 116.5906 | 44245 |
| 1735861200 | 116.77 | -1.54 | -1.30 | 118.57 | 119.4 | 116.53 | 53713 |
| 1735688400 | 118.31 | -0.23 | -0.19 | 119.48 | 119.86 | 118.31 | 36797 |
| 1735602000 | 118.54 | -1.57 | -1.31 | 119.66 | 119.84 | 118.21 | 51511 |
| 1735342800 | 120.11 | -1.64 | -1.35 | 120.7 | 122.435 | 119.06 | 33576 |
| 1735256400 | 121.75 | -0.72 | -0.59 | 122.08 | 122.375 | 121.24 | 37854 |
| 1735077840 | 122.47 | 0.73 | 0.60 | 121.34 | 122.57 | 120.3926 | 18553 |
| 1734997200 | 121.74 | -0.87 | -0.71 | 122.06 | 122.66 | 121.18 | 47201 |
| 1734738000 | 122.61 | -0.48 | -0.39 | 121.29 | 125.4 | 121.29 | 280856 |
| 1734651600 | 123.09 | 0.58 | 0.47 | 123.14 | 125.45 | 121.78 | 87484 |
| 1734565200 | 122.51 | -4.67 | -3.67 | 127.08 | 128.50299 | 122.08 | 118107 |
| 1734478800 | 127.18 | -1.27 | -0.99 | 128.11 | 128.8 | 126.525 | 74250 |
| 1734392400 | 128.44999 | -2.21 | -1.69 | 129.82 | 130.18 | 127.71 | 85014 |
| 1734133200 | 130.66 | -0.09 | -0.07 | 130.13999 | 131.69999 | 127.67 | 130458 |
| 1734046800 | 130.75 | -0.23 | -0.18 | 130.72 | 131.07 | 129.38999 | 58156 |
| 1733960400 | 130.97999 | -0.23 | -0.18 | 133.15 | 133.15 | 129.33 | 57948 |
| 1733874000 | 131.21 | 1.01 | 0.78 | 130.52 | 132.35 | 129.16 | 53672 |
| 1733787600 | 130.19999 | 0.48 | 0.37 | 131.01 | 133.83 | 129.1 | 53868 |
| 1733528400 | 129.72 | 0.32 | 0.25 | 130.22 | 131.75 | 129.21 | 53286 |
| 1733442000 | 129.4 | -1.25 | -0.96 | 130.11 | 131.15 | 127.66 | 48512 |
| 1733355600 | 130.65 | 1.18 | 0.91 | 129.21 | 131.84 | 128 | 170926 |
| 1733269200 | 129.47 | -3.21 | -2.42 | 133.22999 | 133.22999 | 129.47 | 51172 |
| 1733182800 | 132.68 | -0.09 | -0.07 | 132.91999 | 133.43 | 131.9 | 46247 |
| 1732917840 | 132.77 | 1.15 | 0.87 | 132.13999 | 133.615 | 131.94 | 34807 |
| 1732750800 | 131.62 | 0.54 | 0.41 | 131.6 | 133.22 | 130.406 | 83377 |
| 1732664400 | 131.08 | -1.96 | -1.47 | 132.18 | 132.44 | 130.88999 | 119744 |
| 1732578000 | 133.04 | 2.64 | 2.02 | 131.22999 | 135.19999 | 131.22999 | 91376 |
| 1732318800 | 130.4 | -0.32 | -0.24 | 131.5 | 133.085 | 130.22 | 73195 |
| 1732232400 | 130.72 | 2.67 | 2.09 | 128.86 | 130.905 | 128.07 | 82519 |
| 1732146000 | 128.05 | 3.15 | 2.52 | 124.11 | 128.09 | 123.75 | 72271 |
| 1732059600 | 124.9 | 0.24 | 0.19 | 124.7 | 125.09 | 123.35 | 72227 |
| 1731973200 | 124.66 | 1.42 | 1.15 | 122.15 | 125.94 | 122.15 | 68464 |
| 1731714000 | 123.24 | -1.17 | -0.94 | 125.13 | 125.41 | 122.4925 | 62546 |
| 1731627600 | 124.41 | 0.26 | 0.21 | 125.35 | 125.81 | 123 | 119337 |
| 1731541200 | 124.15 | -1.41 | -1.12 | 125.8 | 126.145 | 123.15 | 63922 |
| 1731454800 | 125.56 | -2.38 | -1.86 | 126.98 | 128.27 | 125.405 | 51035 |
| 1731368400 | 127.94 | 1.57 | 1.24 | 127.63 | 129.57499 | 127.13 | 71111 |
| 1731109200 | 126.37 | -1.89 | -1.47 | 127.71 | 128.25 | 126.1 | 69142 |
| 1731022800 | 128.26 | -5.26 | -3.94 | 133.5 | 133.5 | 127.59 | 95500 |
| 1730936400 | 133.52 | 11.95 | 9.83 | 127.62 | 134.86519 | 127.62 | 198069 |
| 1730850000 | 121.57 | 2.65 | 2.23 | 118.43 | 121.82 | 118.15 | 48847 |
| 1730763600 | 118.92 | -0.87 | -0.73 | 119.1 | 120.4 | 118.44 | 42769 |
| 1730500800 | 119.79 | 0.09 | 0.08 | 120.16 | 120.645 | 119.275 | 35560 |
| 1730414400 | 119.7 | 1.04 | 0.88 | 118.55 | 119.79 | 117.83 | 52237 |
| 1730328000 | 118.66 | 0.45 | 0.38 | 117.6 | 119.76 | 117.6 | 46261 |
| 1730241600 | 118.21 | -2.95 | -2.43 | 119.29 | 119.55 | 117.82 | 52981 |
| 1730155200 | 121.16 | -0.25 | -0.21 | 123 | 124.45 | 120.66 | 63949 |
| 1729896000 | 121.41 | -2.46 | -1.99 | 124.38 | 125.24 | 120.32 | 98441 |
| 1729809600 | 123.87 | 9.63 | 8.43 | 120 | 133 | 119.84 | 239638 |
| 1729723200 | 114.24 | 1.93 | 1.72 | 112.36 | 114.335 | 112.09 | 62510 |
| 1729636800 | 112.31 | -1.34 | -1.18 | 114.4 | 114.4 | 112.14 | 81723 |
| 1729550400 | 113.65 | -2.49 | -2.14 | 115.92 | 116.2 | 113.145 | 61013 |
| 1729291200 | 116.14 | -2.22 | -1.88 | 118.2 | 118.505 | 116.06 | 76675 |
| 1729204800 | 118.36 | -1.36 | -1.14 | 120 | 120 | 117.3 | 104948 |
| 1729118400 | 119.72 | 0.27 | 0.23 | 120.4 | 121.41 | 119.71 | 50717 |
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
