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 | -1.82 | -1.10497237569 | 164.71 | 167 | 162.79 | 112977 | 165.73716722 | CS |
| 4 | -0.81 | -0.494807574832 | 163.7 | 167.78 | 160.65 | 121998 | 164.85622417 | CS |
| 12 | -4.82 | -2.8740087055 | 167.71 | 181.37 | 153.79 | 171572 | 168.78202276 | CS |
| 26 | -14.49 | -8.16890292028 | 177.38 | 187.17 | 153.79 | 164599 | 171.60289316 | CS |
| 52 | -15.48 | -8.6785894489 | 178.37 | 200.605 | 153.79 | 157924 | 178.23010424 | CS |
| 156 | 26.62 | 19.5347471931 | 136.27 | 200.605 | 108.75 | 133636 | 157.5747349 | CS |
| 260 | 21.25 | 15.002824061 | 141.64 | 200.605 | 83.57 | 141274 | 146.5795533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 162.88999 | -2.62 | -1.58 | 163.63999 | 164.31 | 161.55 | 141155 |
| 1739317200 | 165.51 | -0.74 | -0.45 | 165.38999 | 166.79329 | 164.69999 | 97902 |
| 1739230800 | 166.25 | 1.13 | 0.68 | 165.52 | 166.56 | 165.25 | 118218 |
| 1738971600 | 165.12 | -1.21 | -0.73 | 166.43 | 167 | 164.47999 | 105921 |
| 1738885200 | 166.33 | 1.15 | 0.70 | 166.63999 | 166.75 | 164.78 | 141122 |
| 1738798800 | 165.18 | 0.75 | 0.46 | 164.71 | 165.77 | 164.18 | 101723 |
| 1738712400 | 164.43 | 1.78 | 1.09 | 162.33 | 165.19999 | 162.33 | 126939 |
| 1738626000 | 162.65 | -2.08 | -1.26 | 162.25 | 164.34 | 160.65 | 107948 |
| 1738366800 | 164.72999 | -0.66 | -0.40 | 164.63999 | 166.675 | 164.49 | 267538 |
| 1738280400 | 165.38999 | 1.78 | 1.09 | 163.88 | 166.335 | 163.71 | 129174 |
| 1738194000 | 163.61 | -0.37 | -0.23 | 163.62 | 165.26 | 163.43 | 84848 |
| 1738107600 | 163.97999 | -2.49 | -1.50 | 167.78 | 167.78 | 163.91999 | 106183 |
| 1738021200 | 166.47 | 2.7 | 1.65 | 162.68 | 167.225 | 162.68 | 131136 |
| 1737762000 | 163.77 | -1.72 | -1.04 | 164.61 | 164.93 | 163.11 | 146863 |
| 1737675600 | 165.49 | 0 | 0.00 | 165.49 | 165.49 | 165.49 | 0 |
| 1737589200 | 165.49 | -0.66 | -0.40 | 166.12 | 166.955 | 165.05 | 84116 |
| 1737502800 | 166.15 | 2.3 | 1.40 | 165.35 | 167.6827 | 164.88 | 150366 |
| 1737157200 | 163.85 | -0.43 | -0.26 | 165 | 166.08 | 163.42599 | 112281 |
| 1737070800 | 164.28 | 1.37 | 0.84 | 163.05 | 165.12 | 162.31 | 93980 |
| 1736984400 | 162.91 | 1.5 | 0.93 | 163.69999 | 163.69999 | 161.16999 | 89705 |
| 1736898000 | 161.41 | 2.13 | 1.34 | 159.85 | 161.78 | 159.38 | 128817 |
| 1736811600 | 159.28 | 2.97 | 1.90 | 155 | 159.58 | 153.79 | 137747 |
| 1736552400 | 156.31 | -4.52 | -2.81 | 158.74 | 160.9 | 156.3 | 159504 |
| 1736379600 | 160.83 | 0.67 | 0.42 | 159.81 | 161.189 | 158.9101 | 155789 |
| 1736293200 | 160.16 | -2.38 | -1.46 | 162.66 | 163.025 | 159.3 | 163137 |
| 1736206800 | 162.54 | -2.33 | -1.41 | 165.99 | 167.52 | 162.27 | 192823 |
| 1735947600 | 164.87 | -0.14 | -0.08 | 165.84 | 166.3 | 164.05 | 113946 |
| 1735861200 | 165.01 | -0.76 | -0.46 | 166.16 | 167.77 | 164.57 | 113263 |
| 1735688400 | 165.77 | -0.12 | -0.07 | 166.02 | 167.185 | 164.79 | 85876 |
| 1735602000 | 165.88999 | -1.28 | -0.77 | 164.79 | 166.85 | 163.415 | 87513 |
| 1735342800 | 167.16999 | -0.94 | -0.56 | 167.715 | 169.1 | 165.51 | 106146 |
| 1735256400 | 168.11 | -0.83 | -0.49 | 167.92 | 170.03 | 167.6 | 421173 |
| 1735077840 | 168.94 | 2.73 | 1.64 | 167.21 | 169.68 | 165.29 | 98579 |
| 1734997200 | 166.21 | 0.84 | 0.51 | 164.33 | 166.36 | 164.33 | 165860 |
| 1734738000 | 165.37 | -2.15 | -1.28 | 166.885 | 168.1717 | 164.725 | 703225 |
| 1734651600 | 167.52 | 3.06 | 1.86 | 165.9 | 168.63 | 165.5 | 306517 |
| 1734565200 | 164.46 | -4.51 | -2.67 | 169 | 170.6 | 164.44 | 309397 |
| 1734478800 | 168.97 | -4.94 | -2.84 | 173.51 | 173.9 | 168.47 | 128654 |
| 1734392400 | 173.91 | -0.5 | -0.29 | 174.2 | 175.8111 | 173.49 | 127513 |
| 1734133200 | 174.41 | -1.99 | -1.13 | 176.68 | 176.68 | 173.47 | 88885 |
| 1734046800 | 176.4 | -1.38 | -0.78 | 174.21 | 179.24 | 174.21 | 144666 |
| 1733960400 | 177.78 | -0.99 | -0.55 | 179.29 | 181.37 | 177.34 | 254746 |
| 1733874000 | 178.77 | 0.96 | 0.54 | 177.13 | 179.3558 | 175.7765 | 241560 |
| 1733787600 | 177.81 | 1.75 | 0.99 | 176.3 | 180.44 | 175.71 | 281762 |
| 1733528400 | 176.06 | 2.6 | 1.50 | 174.035 | 176.355 | 173.38 | 249794 |
| 1733442000 | 173.46 | -4.56 | -2.56 | 177.87 | 177.87 | 172.69 | 246415 |
| 1733355600 | 178.02 | 3.68 | 2.11 | 175 | 178.67 | 175 | 146696 |
| 1733269200 | 174.34 | -0.34 | -0.19 | 173.95 | 174.39 | 171.65 | 197279 |
| 1733182800 | 174.68 | 0.87 | 0.50 | 174.01 | 175.59 | 172.095 | 180431 |
| 1732917840 | 173.81 | -0.51 | -0.29 | 174.13 | 176.11 | 173.16 | 99455 |
| 1732750800 | 174.32 | -0.46 | -0.26 | 175.34 | 176.03 | 174.215 | 80595 |
| 1732664400 | 174.78 | -1.43 | -0.81 | 176.345 | 176.345 | 173.36 | 175344 |
| 1732578000 | 176.21 | 1.23 | 0.70 | 176.02 | 178.77 | 175.18 | 302359 |
| 1732318800 | 174.98 | 3.2 | 1.86 | 173.15 | 175.16 | 172.73 | 251431 |
| 1732232400 | 171.78 | -0.04 | -0.02 | 170.42 | 173.685 | 170.42 | 222839 |
| 1732146000 | 171.82 | 3.78 | 2.25 | 167.71 | 172.26 | 166.54499 | 199199 |
| 1732059600 | 168.04 | -1.35 | -0.80 | 166.88999 | 169.56 | 166.88999 | 142423 |
| 1731973200 | 169.39 | -2.64 | -1.53 | 172.17 | 173.16 | 169.2805 | 117467 |
| 1731714000 | 172.03 | -0.71 | -0.41 | 172.24 | 172.97 | 170.33 | 195485 |
| 1731627600 | 172.74 | -4.17 | -2.36 | 177.635 | 177.635 | 170.99 | 157124 |
| 1731541200 | 176.91 | 1.3 | 0.74 | 175.89 | 179.91 | 175.89 | 214608 |
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
