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 | 12.85 | 7.37319256369 | 174.28 | 191.19 | 172.3917 | 535925 | 182.61134363 | CS |
| 4 | 17.75 | 10.4793954422 | 169.38 | 191.19 | 165 | 475514 | 177.05402979 | CS |
| 12 | 6.22 | 3.43817367752 | 180.91 | 191.19 | 165 | 527120 | 177.60234358 | CS |
| 26 | -5.07 | -2.63787721124 | 192.2 | 196.31 | 165 | 530299 | 179.11627689 | CS |
| 52 | -38.87 | -17.1991150442 | 226 | 236.92 | 165 | 508671 | 196.91580455 | CS |
| 156 | -145.69 | -43.7744125954 | 332.82 | 348.42 | 165 | 442119 | 226.40758427 | CS |
| 260 | -52.07 | -21.7683946488 | 239.2 | 376.24 | 129.52 | 426295 | 233.90910623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 187.13 | 2.89 | 1.57 | 187.975 | 191.19 | 185.44 | 999845 |
| 1732318800 | 184.24 | 3.07 | 1.69 | 180.93 | 186.39 | 180.93 | 446437 |
| 1732232400 | 181.17 | 4.4 | 2.49 | 176.945 | 182.1 | 176.09 | 554089 |
| 1732146000 | 176.77 | 1.82 | 1.04 | 174.15 | 177.06 | 173.93 | 364270 |
| 1732059600 | 174.95 | -1.48 | -0.84 | 175.08 | 175.2847 | 172.3917 | 298553 |
| 1731973200 | 176.43 | 0.15 | 0.09 | 175.935 | 177.77891 | 175.29 | 441484 |
| 1731714000 | 176.28 | -2.03 | -1.14 | 178.12 | 178.45 | 173.59 | 398015 |
| 1731627600 | 178.31 | -1.54 | -0.86 | 179.5 | 181.0224 | 176.15 | 355128 |
| 1731541200 | 179.85 | -2.54 | -1.39 | 181.855 | 182.905 | 178.35 | 382216 |
| 1731454800 | 182.39 | 0.57 | 0.31 | 179.94 | 183.61 | 179.94 | 411735 |
| 1731368400 | 181.82 | 3.96 | 2.23 | 179 | 183.83 | 179 | 657530 |
| 1731109200 | 177.86 | 3.34 | 1.91 | 174.3041 | 178.23 | 173.18 | 361125 |
| 1731022800 | 174.52 | -5.46 | -3.03 | 179.25 | 179.25 | 173.96 | 652751 |
| 1730936400 | 179.98 | 12.01 | 7.15 | 173.49 | 180.14 | 172.04 | 850996 |
| 1730850000 | 167.97 | 1.35 | 0.81 | 166.29499 | 168.1 | 165.615 | 353333 |
| 1730763600 | 166.62 | 0.83 | 0.50 | 165.78 | 167.28 | 165.19999 | 413541 |
| 1730500800 | 165.79 | 0.1 | 0.06 | 165.94999 | 167.41999 | 165 | 369455 |
| 1730414400 | 165.69 | -3.15 | -1.87 | 168.725 | 169.51 | 165.52 | 393132 |
| 1730328000 | 168.84 | -0.37 | -0.22 | 168.79 | 170.56 | 168.705 | 312807 |
| 1730241600 | 169.21 | -1.41 | -0.83 | 170.47 | 170.86 | 168.65 | 443975 |
| 1730155200 | 170.62 | 2.4 | 1.43 | 169 | 171.87 | 169 | 336812 |
| 1729896000 | 168.22 | 0.29 | 0.17 | 168.52 | 169.36 | 167.91 | 251767 |
| 1729809600 | 167.93 | -0.57 | -0.34 | 169.06 | 170.0299 | 166.945 | 357029 |
| 1729723200 | 168.5 | -2.07 | -1.21 | 170.47 | 171.125 | 167.69999 | 475379 |
| 1729636800 | 170.57 | 3.2 | 1.91 | 167.585 | 171.08 | 166.91999 | 430467 |
| 1729550400 | 167.37 | -5.38 | -3.11 | 172.09 | 173.37 | 167.26 | 714470 |
| 1729291200 | 172.75 | 1.51 | 0.88 | 172.11 | 173.675 | 171.09 | 432390 |
| 1729204800 | 171.24 | -0.62 | -0.36 | 172.07 | 173.72 | 170.68 | 282539 |
| 1729118400 | 171.86 | 0.85 | 0.50 | 172.07 | 172.67 | 170.53 | 439413 |
| 1729032000 | 171.01 | -2.32 | -1.34 | 173.25 | 176.1 | 170.18 | 585492 |
| 1728945600 | 173.33 | 0.53 | 0.31 | 172.04 | 173.7 | 170.81 | 430340 |
| 1728686400 | 172.8 | 2.71 | 1.59 | 169.99 | 173 | 169.99 | 505525 |
| 1728600000 | 170.09 | -0.31 | -0.18 | 170.905 | 171.55 | 169.101 | 400688 |
| 1728513600 | 170.4 | 0.04 | 0.02 | 170.39 | 172.2508 | 169.23 | 425122 |
| 1728427200 | 170.36 | -3.17 | -1.83 | 168.6199 | 171.93 | 167.55 | 524169 |
| 1728340800 | 173.53 | 0.31 | 0.18 | 174.07 | 174.61 | 171.55 | 660755 |
| 1728081600 | 173.22 | -0.84 | -0.48 | 175.6387 | 176.17 | 171.49 | 473524 |
| 1727995200 | 174.06 | -1.84 | -1.05 | 173.45 | 174.36 | 171.81 | 405043 |
| 1727908800 | 175.9 | 2.83 | 1.64 | 173.045 | 177.07 | 172.49 | 637633 |
| 1727822400 | 173.07 | -1.22 | -0.70 | 174.2 | 177.11 | 172.86 | 951041 |
| 1727735520 | 174.29 | -6.32 | -3.50 | 180.25 | 180.25 | 173.12 | 894316 |
| 1727476800 | 180.61 | -7.34 | -3.91 | 180.47 | 182.5 | 173.44 | 1531371 |
| 1727390400 | 187.95 | 5.19 | 2.84 | 184.6 | 188.25 | 183.865 | 1253419 |
| 1727304000 | 182.76 | -5.56 | -2.95 | 189 | 189.315 | 182.69 | 761681 |
| 1727217600 | 188.32 | 1.82 | 0.98 | 188.21 | 190.92 | 187.7 | 610997 |
| 1727131200 | 186.5 | 1.5 | 0.81 | 185.19 | 187.81 | 183.36 | 437685 |
| 1726872000 | 185 | -1.97 | -1.05 | 188 | 188 | 183.41 | 1365855 |
| 1726785600 | 186.97 | 3.62 | 1.97 | 184.37 | 187.84 | 184.37 | 574335 |
| 1726699200 | 183.35 | 0.95 | 0.52 | 182.14 | 184.98 | 181.37 | 409271 |
| 1726612800 | 182.4 | 1.82 | 1.01 | 182.0434 | 186.62 | 181.39 | 412646 |
| 1726526400 | 180.58 | 0.58 | 0.32 | 180.7 | 182.47 | 179.45 | 327848 |
| 1726267200 | 180 | 1.79 | 1.00 | 178.98 | 180.775 | 178.38 | 363560 |
| 1726180800 | 178.21 | 1.52 | 0.86 | 176.95 | 178.26 | 176.42 | 273652 |
| 1726094400 | 176.69 | -2.41 | -1.35 | 179 | 179.335 | 176.21 | 435577 |
| 1726008000 | 179.1 | -1.28 | -0.71 | 179.68 | 180.38 | 176.59 | 376351 |
| 1725921600 | 180.38 | -4.83 | -2.61 | 185.32 | 185.47 | 180.37 | 729409 |
| 1725662400 | 185.21 | 0.11 | 0.06 | 187.2 | 187.6799 | 183.96 | 337874 |
| 1725576000 | 185.1 | -2.02 | -1.08 | 187.32 | 188.0906 | 184 | 220898 |
| 1725489600 | 187.12 | 3.05 | 1.66 | 184.22 | 188.681 | 183.67 | 492892 |
| 1725403200 | 184.07 | 2.37 | 1.30 | 181.21 | 185.745 | 180.3 | 400157 |
| 1725057600 | 181.7 | 0.28 | 0.15 | 182.42 | 183.0499 | 179.56 | 318973 |
| 1724971200 | 181.42 | 2.11 | 1.18 | 180.84 | 184.77 | 178.67 | 386459 |
| 1724884800 | 179.31 | -0.2 | -0.11 | 178.81 | 179.9307 | 177.985 | 243491 |
| 1724798400 | 179.51 | 0.11 | 0.06 | 179.14 | 180.02 | 176.45 | 281538 |
| 1724712000 | 179.4 | 1.5 | 0.84 | 178.8 | 180.9055 | 177.75 | 338555 |
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
Premium
