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 | -1.21 | -0.63889328898 | 189.39 | 191.68 | 186.66 | 441252 | 189.7343232 | CS |
| 4 | -27.76 | -12.8554228026 | 215.94 | 216.95 | 184.86 | 1211217 | 197.42992423 | CS |
| 12 | 10.785 | 6.07965275233 | 177.395 | 225.7 | 176.99 | 1136590 | 200.30114679 | CS |
| 26 | 36.44 | 24.0147620931 | 151.74 | 225.7 | 145.82 | 1043273 | 183.8096013 | CS |
| 52 | 51.62 | 37.8002343292 | 136.56 | 225.7 | 128.31 | 1043491 | 162.7358685 | CS |
| 156 | 35.63 | 23.3562766306 | 152.55 | 225.7 | 108.53 | 1247017 | 153.78434017 | CS |
| 260 | 19.18 | 11.349112426 | 169 | 225.7 | 85.09 | 1116586 | 146.34632147 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 188.01 | -0.55 | -0.29 | 189.01 | 190.5 | 187.315 | 818274 |
| 1735602000 | 188.56 | -0.67 | -0.35 | 187.69 | 189.59 | 186.66 | 553249 |
| 1735342800 | 189.23 | -1.8 | -0.94 | 189.63 | 191.68 | 187.802 | 506733 |
| 1735256400 | 191.03 | 0.12 | 0.06 | 190.11 | 191.32 | 189.04 | 423671 |
| 1735077840 | 190.91 | 1.81 | 0.96 | 189.39 | 191 | 188.6246 | 293503 |
| 1734997200 | 189.1 | -0.38 | -0.20 | 187.69 | 190.75 | 187.37 | 1047191 |
| 1734738000 | 189.48 | 4.06 | 2.19 | 184.9 | 190.32 | 184.22 | 3379471 |
| 1734651600 | 185.42 | -0.73 | -0.39 | 188.74 | 191.49 | 184.86 | 1527944 |
| 1734565200 | 186.15 | -10 | -5.10 | 197.42 | 197.73 | 185.79 | 1876549 |
| 1734478800 | 196.15 | -3.57 | -1.79 | 198.21 | 199.06 | 194.59 | 1404097 |
| 1734392400 | 199.72 | 0.43 | 0.22 | 199.87 | 200.3999 | 197.905 | 1459695 |
| 1734133200 | 199.29 | -0.66 | -0.33 | 200.53 | 200.988 | 197.28 | 1654556 |
| 1734046800 | 199.95 | -2.02 | -1.00 | 202.78 | 203.2 | 199.13 | 1714849 |
| 1733960400 | 201.97 | -5.02 | -2.43 | 208.1 | 208.4491 | 201.69 | 1967885 |
| 1733874000 | 206.99 | 0.26 | 0.13 | 209.14 | 210.66 | 206.38 | 947985 |
| 1733787600 | 206.73 | -4.53 | -2.14 | 210.46 | 211.225 | 206.475 | 1192617 |
| 1733528400 | 211.26 | -1.16 | -0.55 | 212.83 | 214.48 | 210.335 | 789698 |
| 1733442000 | 212.42 | 0.54 | 0.25 | 212.87 | 215.05 | 212.055 | 891291 |
| 1733355600 | 211.88 | -2.45 | -1.14 | 213.15 | 214.59 | 210.07 | 1091695 |
| 1733269200 | 214.33 | -1.36 | -0.63 | 215.56 | 216.95 | 213.74 | 599029 |
| 1733182800 | 215.69 | -4.3 | -1.95 | 219.58 | 220.07 | 214.725 | 903080 |
| 1732917840 | 219.99 | -0.81 | -0.37 | 222.27 | 222.75 | 218.9065 | 542442 |
| 1732750800 | 220.8 | 0.05 | 0.02 | 222.16 | 224.225 | 220.65 | 580789 |
| 1732664400 | 220.75 | -1.2 | -0.54 | 220 | 221.59 | 219.111 | 778450 |
| 1732578000 | 221.95 | 0.83 | 0.38 | 222.96 | 225.7 | 221.465 | 1475282 |
| 1732318800 | 221.12 | 4.5 | 2.08 | 216.25 | 221.518 | 216.22 | 951372 |
| 1732232400 | 216.62 | 3.1 | 1.45 | 216.26 | 218.92 | 212.98 | 751664 |
| 1732146000 | 213.52 | -0.19 | -0.09 | 214.75 | 214.75 | 211.4 | 651012 |
| 1732059600 | 213.71 | -1.11 | -0.52 | 210.61 | 214.69 | 210.61 | 554359 |
| 1731973200 | 214.82 | 0.08 | 0.04 | 214.48 | 215.67 | 213.71 | 745842 |
| 1731714000 | 214.74 | 1.47 | 0.69 | 213.81 | 216.19 | 212.57 | 848077 |
| 1731627600 | 213.27 | 1.34 | 0.63 | 212.45 | 213.955 | 211.56 | 917219 |
| 1731541200 | 211.93 | -1.3 | -0.61 | 214.04 | 216.5957 | 211.81 | 707069 |
| 1731454800 | 213.23 | -1.41 | -0.66 | 213.18 | 215.805 | 212.88 | 1063211 |
| 1731368400 | 214.64 | 5.23 | 2.50 | 213.88 | 216.82 | 212.92 | 1219090 |
| 1731109200 | 209.41 | 1.3 | 0.62 | 208.8 | 211.52 | 207.39 | 937947 |
| 1731022800 | 208.11 | -8.45 | -3.90 | 212.48 | 212.9 | 206.6201 | 1518004 |
| 1730936400 | 216.56 | 23.42 | 12.13 | 206 | 216.84 | 205.77 | 3069803 |
| 1730850000 | 193.14 | 2.47 | 1.30 | 191.72 | 194.54 | 190.9 | 1208619 |
| 1730763600 | 190.67 | -1.58 | -0.82 | 191.6 | 192.51 | 189.25 | 736688 |
| 1730500800 | 192.25 | -2.43 | -1.25 | 195.58 | 196.71 | 191.89 | 919785 |
| 1730414400 | 194.68 | -2.88 | -1.46 | 196.93 | 197.89 | 194.135 | 1082098 |
| 1730328000 | 197.56 | 1.84 | 0.94 | 195.3 | 199.5 | 195.3 | 863348 |
| 1730241600 | 195.72 | -1.51 | -0.77 | 197.78 | 198.35 | 195.57 | 832853 |
| 1730155200 | 197.23 | 4.66 | 2.42 | 193.97 | 197.775 | 193.04 | 1007169 |
| 1729896000 | 192.57 | -1.93 | -0.99 | 195.14 | 196.4 | 191.8 | 1086483 |
| 1729809600 | 194.5 | 0.65 | 0.34 | 194.52 | 195.95 | 192.89 | 1233893 |
| 1729723200 | 193.85 | -0.22 | -0.11 | 193.33 | 195.13 | 191.7 | 1168862 |
| 1729636800 | 194.07 | 0.44 | 0.23 | 194.36 | 195.56 | 192.7216 | 1093523 |
| 1729550400 | 193.63 | -3.92 | -1.98 | 197.75 | 197.77 | 192.93 | 1072158 |
| 1729291200 | 197.55 | -1.32 | -0.66 | 200.5 | 200.5 | 196.22 | 1632532 |
| 1729204800 | 198.87 | 9.52 | 5.03 | 198.18 | 200.9399 | 193.4 | 3219775 |
| 1729118400 | 189.35 | 3.47 | 1.87 | 187.65 | 190.41 | 186.245 | 1557359 |
| 1729032000 | 185.88 | 0.32 | 0.17 | 187.08 | 190.23 | 185.28 | 1814335 |
| 1728945600 | 185.56 | 0.37 | 0.20 | 185.19 | 186.91 | 182.905 | 966955 |
| 1728686400 | 185.19 | 6.11 | 3.41 | 180.36 | 185.98 | 179.85 | 1154900 |
| 1728600000 | 179.08 | -0.07 | -0.04 | 179.17 | 179.54 | 177.575 | 827126 |
| 1728513600 | 179.15 | 1.63 | 0.92 | 177.46 | 180.54 | 177.16 | 661535 |
| 1728427200 | 177.52 | -0.31 | -0.17 | 177.54 | 179.185 | 176.99 | 849661 |
| 1728340800 | 177.83 | -0.91 | -0.51 | 177.86 | 178.53 | 176.67 | 836557 |
| 1728081600 | 178.74 | 6.4 | 3.71 | 177.66 | 178.97 | 176.155 | 1105236 |
| 1727995200 | 172.34 | -0.88 | -0.51 | 171.29 | 172.82 | 170.1 | 825544 |
| 1727908800 | 173.22 | 0.5 | 0.29 | 173.36 | 175.88 | 172.12 | 1113373 |
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
