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 | -40.49 | -28.9214285714 | 140 | 145.9428 | 89.55 | 2342287 | 104.62840887 | CS |
| 4 | -18.905 | -15.9650382131 | 118.415 | 145.9428 | 89.55 | 1114459 | 114.41956272 | CS |
| 12 | -24.69 | -19.8792270531 | 124.2 | 146.8383 | 89.55 | 773862 | 122.47056075 | CS |
| 26 | -6.99 | -6.56338028169 | 106.5 | 146.8383 | 85.34 | 731483 | 119.1951861 | CS |
| 52 | 36.64 | 58.2789883887 | 62.87 | 146.8383 | 60 | 839090 | 104.10376922 | CS |
| 156 | 90.63 | 1020.60810811 | 8.88 | 146.8383 | 7.67 | 587896 | 65.87863082 | CS |
| 260 | 92.15 | 1252.03804348 | 7.36 | 146.8383 | 2.84 | 504383 | 48.718415 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 98.21 | 3.08 | 3.24 | 95.76 | 99.555 | 93.415 | 2073992 |
| 1738107600 | 95.13 | -2.36 | -2.42 | 101.44 | 102.03 | 89.55 | 3449123 |
| 1738021200 | 97.49 | -34.75 | -26.28 | 120.51 | 121 | 94.21 | 4053326 |
| 1737762000 | 132.24 | -10.44 | -7.32 | 141.5 | 142.08 | 131.37 | 894187 |
| 1737675600 | 142.68 | 0 | 0.00 | 142.68 | 142.68 | 142.68 | 0 |
| 1737589200 | 142.68 | 3.1 | 2.22 | 140 | 145.9428 | 139.97999 | 972510 |
| 1737502800 | 139.58 | 6.78 | 5.11 | 136.08609 | 139.81 | 132.31 | 742076 |
| 1737157200 | 132.8 | 0.25 | 0.19 | 134.47 | 136.8 | 132.57 | 805362 |
| 1737070800 | 132.55 | 2.5 | 1.92 | 130.09 | 134.635 | 130 | 480733 |
| 1736984400 | 130.05 | 5.34 | 4.28 | 129 | 131.41999 | 128.88 | 855976 |
| 1736898000 | 124.71 | 6.02 | 5.07 | 121.03 | 125.43 | 119.82 | 737301 |
| 1736811600 | 118.69 | -0.14 | -0.12 | 115.44 | 118.76 | 114.63 | 847703 |
| 1736552400 | 118.83 | -2.27 | -1.87 | 117.95 | 120 | 116.07 | 611201 |
| 1736379600 | 121.1 | -0.52 | -0.43 | 119.92 | 121.62 | 116.89 | 950070 |
| 1736293200 | 121.62 | -1.16 | -0.94 | 124.55 | 125.525 | 119.06 | 649277 |
| 1736206800 | 122.78 | 0.34 | 0.28 | 125.76 | 129 | 122.48 | 791140 |
| 1735947600 | 122.44 | 6.27 | 5.40 | 117.325 | 122.65 | 117.25 | 461132 |
| 1735861200 | 116.17 | 0.24 | 0.21 | 118.415 | 120.02 | 114.11 | 530219 |
| 1735688400 | 115.93 | -1.71 | -1.45 | 118.8 | 118.84 | 115.83 | 452764 |
| 1735602000 | 117.64 | -1.01 | -0.85 | 114.995 | 118.95 | 112.05 | 499535 |
| 1735342800 | 118.65 | -1.85 | -1.54 | 118.6 | 119.08 | 116.15 | 657306 |
| 1735256400 | 120.5 | 1.92 | 1.62 | 117.78 | 121.11 | 116.575 | 356224 |
| 1735077840 | 118.58 | 1.1 | 0.94 | 117.74 | 118.72 | 116 | 173096 |
| 1734997200 | 117.48 | -1.41 | -1.19 | 118.54 | 118.95 | 116.3001 | 448001 |
| 1734738000 | 118.89 | 0.87 | 0.74 | 116 | 120.95 | 114.83 | 909674 |
| 1734651600 | 118.02 | 0.36 | 0.31 | 121.52 | 121.52 | 116.75 | 713378 |
| 1734565200 | 117.66 | -10.01 | -7.84 | 129.02 | 129.35499 | 113.87 | 1461902 |
| 1734478800 | 127.67 | -6.87 | -5.11 | 133.205 | 133.44999 | 127.28 | 734209 |
| 1734392400 | 134.54 | 2.47 | 1.87 | 131.97999 | 136.52 | 131.44999 | 675253 |
| 1734133200 | 132.07 | 3.85 | 3.00 | 131.82 | 134.61 | 130.0414 | 690173 |
| 1734046800 | 128.22 | -3.28 | -2.49 | 130.025 | 130.75 | 127.4 | 538275 |
| 1733960400 | 131.5 | 1.15 | 0.88 | 134.63 | 135.13999 | 130.56 | 1056997 |
| 1733874000 | 130.35 | 0.78 | 0.60 | 131.145 | 133.49 | 128.5 | 481555 |
| 1733787600 | 129.57 | -10.64 | -7.59 | 139.595 | 139.91999 | 127.2127 | 682015 |
| 1733528400 | 140.21 | 2.56 | 1.86 | 139.66999 | 140.47999 | 136.55 | 304919 |
| 1733442000 | 137.65 | -2.96 | -2.11 | 140.91 | 141.56 | 136.65 | 315043 |
| 1733355600 | 140.61 | 1.61 | 1.16 | 140.595 | 143.065 | 138.2151 | 424727 |
| 1733269200 | 139 | 1.26 | 0.91 | 137.85 | 139.99 | 135.99 | 476587 |
| 1733182800 | 137.74 | 1.95 | 1.44 | 136.58 | 142.19 | 136.52 | 780288 |
| 1732917840 | 135.79 | 2.42 | 1.81 | 135.02 | 137.41 | 135 | 230347 |
| 1732750800 | 133.37 | -5.43 | -3.91 | 139.69 | 139.69999 | 131.0511 | 458799 |
| 1732664400 | 138.8 | 1.4 | 1.02 | 138.615 | 141.5 | 137.53 | 443203 |
| 1732578000 | 137.4 | -5.82 | -4.06 | 145.84 | 146.8383 | 134.88 | 875022 |
| 1732318800 | 143.22 | 2.73 | 1.94 | 141.3 | 144.02 | 140.19999 | 360724 |
| 1732232400 | 140.49 | 6.84 | 5.12 | 136.04 | 142.12 | 134.66 | 723761 |
| 1732146000 | 133.65 | -2.36 | -1.74 | 135.13999 | 136.05 | 130.16 | 772445 |
| 1732059600 | 136.01 | 9.71 | 7.69 | 124 | 136.11 | 123.29 | 862691 |
| 1731973200 | 126.3 | 3.03 | 2.46 | 124.99 | 128.69 | 123.01 | 466877 |
| 1731714000 | 123.27 | 3.1 | 2.58 | 121.2415 | 123.47 | 119.61 | 619544 |
| 1731627600 | 120.17 | -7.12 | -5.59 | 126.4801 | 127.4751 | 118.76 | 791161 |
| 1731541200 | 127.29 | 2.45 | 1.96 | 128 | 129.09 | 126.35 | 609358 |
| 1731454800 | 124.84 | -7.31 | -5.53 | 132.46 | 133.4299 | 123.6489 | 531093 |
| 1731368400 | 132.15 | 4.03 | 3.15 | 130.66 | 132.59 | 128.5601 | 659850 |
| 1731109200 | 128.12 | 0.75 | 0.59 | 126.99 | 129.15 | 126.0001 | 625713 |
| 1731022800 | 127.37 | 2.36 | 1.89 | 126.05 | 128.21 | 124.3216 | 785734 |
| 1730936400 | 125.01 | 12.18 | 10.80 | 124.2 | 125.17 | 114.93 | 1308954 |
| 1730850000 | 112.83 | 3.06 | 2.79 | 111.27 | 113.39 | 109.43 | 839929 |
| 1730763600 | 109.77 | -1.86 | -1.67 | 111.51 | 113.75 | 109.24 | 728171 |
| 1730500800 | 111.63 | -6.14 | -5.21 | 118.55 | 118.995 | 111.55 | 980609 |
| 1730414400 | 117.77 | -3.12 | -2.58 | 117.91 | 119.37 | 115.54 | 810835 |
| 1730328000 | 120.89 | -9.42 | -7.23 | 124.72 | 129.985 | 114.08 | 1912268 |
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
