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 | -6.23 | -3.97651113806 | 156.67 | 157.44 | 150.21 | 120886 | 154.4169279 | CS |
| 4 | -16.55 | -9.91077310019 | 166.99 | 166.99 | 150.21 | 162742 | 159.16473027 | CS |
| 12 | -1.66 | -1.09138724523 | 152.1 | 173.175 | 148.486 | 157358 | 158.58782776 | CS |
| 26 | 2.68 | 1.81375203032 | 147.76 | 179.7199 | 143.15 | 167637 | 159.13291954 | CS |
| 52 | -8.58 | -5.39554772985 | 159.02 | 179.7199 | 142.32 | 181458 | 155.33119116 | CS |
| 156 | 42.44 | 39.2962962963 | 108 | 180.84 | 88.58 | 302738 | 132.62451217 | CS |
| 260 | 99.86 | 197.429814156 | 50.58 | 180.84 | 19.99 | 319252 | 102.55474652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 152.44 | -1.15 | -0.75 | 153.94999 | 155.19999 | 152.21 | 116650 |
| 1735602000 | 153.59 | -1.55 | -1.00 | 153.705 | 155.55 | 152.47999 | 133278 |
| 1735342800 | 155.13999 | -1.8 | -1.15 | 156.57 | 157.36 | 154.66999 | 134223 |
| 1735256400 | 156.94 | -0.59 | -0.37 | 156.66999 | 157.44 | 156.15 | 97011 |
| 1735077840 | 157.53 | 1.93 | 1.24 | 154.41 | 157.63 | 154.41 | 47142 |
| 1734997200 | 155.6 | -1.78 | -1.13 | 158.55 | 158.55 | 155.09 | 224454 |
| 1734738000 | 157.38 | 0.38 | 0.24 | 156.135 | 159.79499 | 156.135 | 376712 |
| 1734651600 | 157 | 0.48 | 0.31 | 159.15 | 159.87 | 155.87 | 169035 |
| 1734565200 | 156.52 | -5.24 | -3.24 | 163.51 | 164.03 | 156.52 | 398283 |
| 1734478800 | 161.76 | -2.37 | -1.44 | 164.61 | 164.61 | 161.555 | 225226 |
| 1734392400 | 164.13 | 0.87 | 0.53 | 163.6994 | 164.49 | 162.22 | 127315 |
| 1734133200 | 163.26 | -1.75 | -1.06 | 165.07 | 165.07 | 162.997 | 123291 |
| 1734046800 | 165.01 | 1.52 | 0.93 | 163.595 | 165.07 | 162.41999 | 149011 |
| 1733960400 | 163.49 | -0.36 | -0.22 | 164.22999 | 165.035 | 162.88 | 160972 |
| 1733874000 | 163.85 | -0.15 | -0.09 | 164.03 | 164.595 | 162.055 | 126112 |
| 1733787600 | 164 | 0.12 | 0.07 | 165.125 | 165.52 | 163.595 | 104955 |
| 1733528400 | 163.88 | 0.14 | 0.09 | 166.81 | 166.81 | 163.55 | 85355 |
| 1733442000 | 163.74 | -1.7 | -1.03 | 166.99 | 166.99 | 163.57 | 95437 |
| 1733355600 | 165.44 | -1.1 | -0.66 | 167.37 | 167.56 | 165.06 | 91511 |
| 1733269200 | 166.54 | -0.92 | -0.55 | 168.2 | 168.85 | 166.16 | 110590 |
| 1733182800 | 167.46 | 0.92 | 0.55 | 165.41999 | 167.74 | 164.72999 | 151860 |
| 1732917840 | 166.54 | -0.24 | -0.14 | 168.5 | 168.58 | 166.54 | 104938 |
| 1732750800 | 166.78 | -0.7 | -0.42 | 168.68 | 169.78 | 166.29499 | 110672 |
| 1732664400 | 167.47999 | -2.9 | -1.70 | 167.36 | 168.49 | 166.865 | 206844 |
| 1732578000 | 170.38 | 6.3 | 3.84 | 167.4401 | 173.175 | 167.4401 | 242284 |
| 1732318800 | 164.08 | 3.17 | 1.97 | 162.975 | 164.8 | 162.3 | 150581 |
| 1732232400 | 160.91 | 3.68 | 2.34 | 157.9 | 162.06 | 157.82 | 131686 |
| 1732146000 | 157.22999 | -1.99 | -1.25 | 158.525 | 158.6 | 155.91 | 154733 |
| 1732059600 | 159.22 | -1.27 | -0.79 | 160.02 | 161.07 | 157.85 | 242126 |
| 1731973200 | 160.49 | 0.26 | 0.16 | 160.4 | 163.07 | 160.4 | 152307 |
| 1731714000 | 160.22999 | -2.08 | -1.28 | 161.75 | 162.44 | 159.162 | 85946 |
| 1731627600 | 162.31 | 1.14 | 0.71 | 161.84 | 163.77 | 161.84 | 192040 |
| 1731541200 | 161.16999 | 0.09 | 0.06 | 163.26 | 163.78 | 161.1 | 130820 |
| 1731454800 | 161.08 | 0.16 | 0.10 | 160.75 | 162.21 | 160.495 | 158261 |
| 1731368400 | 160.91999 | 1.95 | 1.23 | 160.11 | 161.55 | 159.19999 | 112190 |
| 1731109200 | 158.97 | -1.24 | -0.77 | 159.6 | 159.75 | 157.41999 | 108239 |
| 1731022800 | 160.21 | -1.29 | -0.80 | 160.54 | 162.03 | 159.965 | 119503 |
| 1730936400 | 161.5 | 6.7 | 4.33 | 161.0725 | 163.58 | 160.55 | 165238 |
| 1730850000 | 154.8 | 3.12 | 2.06 | 151.815 | 154.84 | 151.815 | 100700 |
| 1730763600 | 151.68 | 1.17 | 0.78 | 150.08 | 153.38999 | 150.08 | 104234 |
| 1730500800 | 150.51 | -0.06 | -0.04 | 150.85 | 152.35499 | 149.8399 | 141999 |
| 1730414400 | 150.57 | -1.86 | -1.22 | 152.97999 | 153 | 149.32 | 170190 |
| 1730328000 | 152.43 | -0.54 | -0.35 | 151.36 | 154.97999 | 150.76 | 207513 |
| 1730241600 | 152.97 | -2.67 | -1.72 | 151.44999 | 156.4422 | 148.48599 | 277372 |
| 1730155200 | 155.63999 | 3.38 | 2.22 | 155.19999 | 156.82 | 154.57 | 343616 |
| 1729896000 | 152.26 | -1.7 | -1.10 | 153.3 | 154.47389 | 151.74 | 174502 |
| 1729809600 | 153.96 | 2.18 | 1.44 | 152.32 | 153.96 | 151.69999 | 140878 |
| 1729723200 | 151.78 | -0.22 | -0.14 | 153.28 | 154.36 | 151.72999 | 131534 |
| 1729636800 | 152 | -0.11 | -0.07 | 151.5 | 152.88999 | 151.18 | 174750 |
| 1729550400 | 152.11 | -5.18 | -3.29 | 156.52 | 156.6 | 151.965 | 195879 |
| 1729291200 | 157.29 | -1.14 | -0.72 | 159.09 | 159.09 | 156.27 | 157671 |
| 1729204800 | 158.43 | 0.5 | 0.32 | 159.16 | 159.16 | 156.2501 | 113999 |
| 1729118400 | 157.93 | 3.14 | 2.03 | 156.59 | 159.32 | 155.49 | 101460 |
| 1729032000 | 154.79 | 0.01 | 0.01 | 154.44 | 158.79 | 154.35 | 167109 |
| 1728945600 | 154.78 | -0.39 | -0.25 | 154.32 | 154.94 | 154.05 | 113808 |
| 1728686400 | 155.16999 | 2.16 | 1.41 | 153.01 | 155.62 | 153.01 | 133938 |
| 1728600000 | 153.01 | -0.27 | -0.18 | 151.44 | 153.24 | 151.44 | 107177 |
| 1728513600 | 153.28 | -1.61 | -1.04 | 154.06 | 155.01 | 150.69999 | 118038 |
| 1728427200 | 154.88999 | -0.61 | -0.39 | 153.8 | 156.285 | 153.3024 | 135444 |
| 1728340800 | 155.5 | -2.56 | -1.62 | 156.94 | 156.94 | 154.65 | 116058 |
| 1728081600 | 158.06 | 2.83 | 1.82 | 159.69999 | 159.79 | 156.76 | 134312 |
| 1727995200 | 155.22999 | -2.85 | -1.80 | 156.09 | 156.47 | 154.63999 | 107705 |
| 1727908800 | 158.08 | -3.96 | -2.44 | 161.34 | 161.62 | 158.03 | 97255 |
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
