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 | 4.2759 | 3.40465005176 | 125.59 | 131.36 | 125.53 | 4692454 | 129.46276685 | CS |
| 4 | 8.3559 | 6.8767179656 | 121.51 | 131.36 | 116.12 | 4963205 | 122.90572053 | CS |
| 12 | 5.4159 | 4.35186822017 | 124.45 | 133.42 | 116.12 | 4883684 | 125.76897985 | CS |
| 26 | 15.6659 | 13.7179509632 | 114.2 | 134.15 | 113.15 | 5201675 | 123.8652951 | CS |
| 52 | 38.0059 | 41.3737208796 | 91.86 | 134.15 | 87.82 | 5333433 | 110.07930618 | CS |
| 156 | 27.0559 | 26.3164089096 | 102.81 | 134.15 | 82.85 | 4992736 | 101.5260449 | CS |
| 260 | 45.6759 | 54.2533555054 | 84.19 | 134.15 | 56.01 | 4985795 | 94.87756463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 130.19999 | -0.12 | -0.09 | 129.99 | 131.16 | 129.63999 | 5317100 |
| 1738280400 | 130.32 | 0.73 | 0.56 | 130.06 | 130.49 | 129.05 | 3230781 |
| 1738194000 | 129.59 | 0.63 | 0.49 | 129.31 | 130.725 | 129.18 | 3868651 |
| 1738107600 | 128.96 | -1.47 | -1.13 | 129.38999 | 131.0891 | 128.315 | 5092284 |
| 1738021200 | 130.43 | 3.15 | 2.47 | 129.08 | 131.36 | 128.625 | 7587134 |
| 1737762000 | 127.28 | 4.39 | 3.57 | 125.59 | 127.41 | 125.53 | 3683421 |
| 1737675600 | 122.89 | 0 | 0.00 | 122.89 | 122.89 | 122.89 | 0 |
| 1737589200 | 122.89 | -0.92 | -0.74 | 123.19 | 123.46 | 122.37 | 4335231 |
| 1737502800 | 123.81 | 2.22 | 1.83 | 122.38 | 124.1913 | 122.22 | 5951348 |
| 1737157200 | 121.59 | 1.79 | 1.49 | 119.01 | 122.19 | 119.01 | 5134067 |
| 1737070800 | 119.8 | 1.29 | 1.09 | 118.84 | 120.46 | 118.31 | 7846986 |
| 1736984400 | 118.51 | 0.04 | 0.03 | 118.05 | 119.19 | 117.18 | 5835950 |
| 1736898000 | 118.47 | 0.92 | 0.78 | 117.78 | 118.57 | 117.2828 | 3942383 |
| 1736811600 | 117.55 | 0.4 | 0.34 | 117.39 | 117.77 | 116.12 | 5675937 |
| 1736552400 | 117.15 | -4.71 | -3.87 | 120.21 | 120.64 | 116.98 | 5363368 |
| 1736379600 | 121.86 | 0.46 | 0.38 | 120.86 | 121.92 | 120 | 3569234 |
| 1736293200 | 121.4 | 0.4 | 0.33 | 120.99 | 121.905 | 120.64 | 4933325 |
| 1736206800 | 121 | -1.02 | -0.84 | 122.03 | 122.92 | 120.67 | 4988408 |
| 1735947600 | 122.02 | 0.92 | 0.76 | 121.51 | 122.32 | 121.14 | 3335983 |
| 1735861200 | 121.1 | 0.75 | 0.62 | 121.34 | 122.14 | 120.245 | 3439556 |
| 1735688400 | 120.35 | 0.34 | 0.28 | 120.28 | 120.83 | 119.95 | 4397841 |
| 1735602000 | 120.01 | -1.44 | -1.19 | 121.07 | 121.21 | 119.33 | 3336207 |
| 1735342800 | 121.45 | -0.26 | -0.21 | 121.65 | 121.98 | 120.902 | 3922719 |
| 1735256400 | 121.71 | -1.2 | -0.98 | 121.49 | 122.32 | 121.2 | 2425602 |
| 1735077840 | 122.91 | -0.87 | -0.70 | 123.48 | 124.1 | 122.56 | 2807002 |
| 1734997200 | 123.78 | -0.44 | -0.35 | 123.72 | 123.98 | 122.06 | 3694812 |
| 1734738000 | 124.22 | 2.05 | 1.68 | 123.4 | 124.77 | 122.21 | 10236154 |
| 1734651600 | 122.17 | -2.38 | -1.91 | 124.38 | 124.69 | 122.04 | 6979727 |
| 1734565200 | 124.55 | -1.49 | -1.18 | 125.16 | 125.84 | 124.46 | 4716572 |
| 1734478800 | 126.04 | 0.1 | 0.08 | 125.33 | 126.56 | 125.28 | 5276015 |
| 1734392400 | 125.94 | -0.68 | -0.54 | 127.07 | 127.47 | 125.83 | 5604243 |
| 1734133200 | 126.62 | -0.38 | -0.30 | 126.31 | 127.8 | 126.09 | 3233105 |
| 1734046800 | 127 | 0.18 | 0.14 | 127.73 | 128 | 126.36 | 5144583 |
| 1733960400 | 126.82 | -2.16 | -1.67 | 129.54 | 129.75 | 126.33 | 10138705 |
| 1733874000 | 128.97999 | 0.27 | 0.21 | 127.96 | 129.5 | 127.73 | 3787799 |
| 1733787600 | 128.71 | -1.85 | -1.42 | 130.3 | 131.07 | 127.91 | 4760258 |
| 1733528400 | 130.56 | -1.93 | -1.46 | 132.195 | 132.41999 | 130.41 | 4212526 |
| 1733442000 | 132.49 | 2.01 | 1.54 | 131.29 | 133.19999 | 130.965 | 4186077 |
| 1733355600 | 130.47999 | 0.79 | 0.61 | 130.36 | 130.85 | 128.91999 | 4661220 |
| 1733269200 | 129.69 | -1.33 | -1.02 | 131.69 | 131.94999 | 129.29 | 4739217 |
| 1733182800 | 131.02 | -2.04 | -1.53 | 132.49 | 132.79 | 130.76 | 4136575 |
| 1732917840 | 133.06 | 1.24 | 0.94 | 132.13 | 133.24 | 131.43 | 3255640 |
| 1732750800 | 131.82 | -0.46 | -0.35 | 132.55 | 133.41999 | 131.72999 | 4054024 |
| 1732664400 | 132.28 | 1.57 | 1.20 | 130.8 | 132.94 | 130.53 | 3462741 |
| 1732578000 | 130.71 | 0.72 | 0.55 | 130.66999 | 131.1 | 129.16 | 4335248 |
| 1732318800 | 129.99 | -1.22 | -0.93 | 132.22 | 132.22 | 129.83 | 4108243 |
| 1732232400 | 131.21 | 0.82 | 0.63 | 130.5 | 132.12 | 130.41 | 3603610 |
| 1732146000 | 130.38999 | 0.85 | 0.66 | 129.62 | 131.24 | 128.8 | 4154415 |
| 1732059600 | 129.54 | -2.18 | -1.66 | 131.77 | 131.77 | 128.78 | 5475176 |
| 1731973200 | 131.72 | 3.13 | 2.43 | 129.66 | 131.96 | 128.81 | 4903643 |
| 1731714000 | 128.59 | 0.39 | 0.30 | 128.56 | 130.15 | 128.34 | 9065949 |
| 1731627600 | 128.19999 | 2.96 | 2.36 | 123.83 | 128.36 | 123.8264 | 6850683 |
| 1731541200 | 125.24 | 1.02 | 0.82 | 124.85 | 126.42 | 124.21 | 4936033 |
| 1731454800 | 124.22 | -0.73 | -0.58 | 125.11 | 125.8952 | 123.85 | 3836005 |
| 1731368400 | 124.95 | -1.29 | -1.02 | 126.44 | 126.974 | 124.8 | 5101622 |
| 1731109200 | 126.24 | 2.46 | 1.99 | 124.45 | 126.82 | 123.555 | 6364903 |
| 1731022800 | 123.78 | -1.53 | -1.22 | 126.53 | 126.895 | 123.68 | 10538790 |
| 1730936400 | 125.31 | -6.88 | -5.20 | 133.6 | 133.6 | 125.14 | 10061468 |
| 1730850000 | 132.19 | 1.86 | 1.43 | 130.97 | 132.33 | 130.27 | 3332506 |
| 1730763600 | 130.33 | -0.32 | -0.24 | 131.59 | 131.63999 | 129.68 | 3915958 |
| 1730500800 | 130.65 | -2.05 | -1.54 | 132.66 | 133.27 | 130.33 | 5829739 |
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
