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 | -2.785 | -2.30899970982 | 120.615 | 121.15 | 114.355 | 1586719 | 117.70858004 | CS |
| 4 | -8.9085 | -7.02904011015 | 126.7385 | 130.5515 | 114.355 | 1445604 | 123.34805892 | CS |
| 12 | -3.04 | -2.51509886655 | 120.87 | 130.5515 | 114.355 | 1459260 | 123.84264229 | CS |
| 26 | 2.26 | 1.95552479017 | 115.57 | 130.5515 | 104.445 | 1501512 | 120.17069723 | CS |
| 52 | 14.1 | 13.5929817796 | 103.73 | 130.5515 | 100.6 | 1474813 | 115.59604237 | CS |
| 156 | 14.13 | 13.6258437801 | 103.7 | 130.5515 | 75.37 | 1759157 | 102.71658396 | CS |
| 260 | 22.82 | 24.0185243659 | 95.01 | 130.5515 | 38.62 | 2034023 | 91.10853751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 117.83 | 2.36 | 2.04 | 114.98 | 118.8 | 114.374 | 3349424 |
| 1734651600 | 115.47 | 0.88 | 0.77 | 116.3 | 117.17 | 115.34 | 1855243 |
| 1734565200 | 114.59 | -4.3 | -3.62 | 118.81 | 119.42 | 114.355 | 1850666 |
| 1734478800 | 118.89 | -1.72 | -1.43 | 119.91 | 120.45 | 118.4 | 1388780 |
| 1734392400 | 120.61 | 0.13 | 0.11 | 120.15 | 120.91 | 119.38 | 1550721 |
| 1734133200 | 120.48 | -0.13 | -0.11 | 121.16 | 121.425 | 120.01 | 1383737 |
| 1734046800 | 120.61 | 0.54 | 0.45 | 120.25 | 122.33 | 119.84 | 1567507 |
| 1733960400 | 120.07 | -1.17 | -0.97 | 122.33 | 122.36 | 119.76 | 1995493 |
| 1733874000 | 121.24 | -1.32 | -1.08 | 122.57 | 123.04 | 120.2 | 1439576 |
| 1733787600 | 122.56 | -4 | -3.16 | 126.77 | 127.22 | 122.445 | 1658775 |
| 1733528400 | 126.56 | -0.73 | -0.57 | 127.45 | 127.815 | 126.02 | 1390935 |
| 1733442000 | 127.29 | 1.39 | 1.10 | 126 | 127.75 | 126 | 1578028 |
| 1733355600 | 125.9 | -1.25 | -0.98 | 126.56 | 127.1244 | 125.1201 | 1224110 |
| 1733269200 | 127.15 | -1.26 | -0.98 | 128.61 | 128.93 | 126.31 | 1365819 |
| 1733182800 | 128.41 | -1 | -0.77 | 129.81 | 129.81 | 127.33 | 1478299 |
| 1732917840 | 129.41 | -0.11 | -0.08 | 129.72 | 130.38999 | 129.31 | 781113 |
| 1732750800 | 129.52 | 0.41 | 0.32 | 129.34 | 130.5515 | 129.11 | 993938 |
| 1732664400 | 129.11 | 0.4 | 0.31 | 128.07 | 129.26 | 127.07 | 1138417 |
| 1732578000 | 128.71 | 0.82 | 0.64 | 128.49 | 129.69 | 128.43 | 2121092 |
| 1732318800 | 127.89 | 1.63 | 1.29 | 126.26 | 128.5 | 126.21 | 1117391 |
| 1732232400 | 126.26 | 2.15 | 1.73 | 125 | 127.29 | 124.3701 | 1452131 |
| 1732146000 | 124.11 | -0.5 | -0.40 | 125 | 125.18 | 123.38 | 1563939 |
| 1732059600 | 124.61 | -3.53 | -2.75 | 125.1 | 125.77 | 123.64 | 1506649 |
| 1731973200 | 128.13999 | 0.73 | 0.57 | 127.5 | 128.22 | 127.24 | 1328702 |
| 1731714000 | 127.41 | 1.66 | 1.32 | 125.91 | 128.1 | 125.91 | 3049854 |
| 1731627600 | 125.75 | 0.49 | 0.39 | 126.03 | 127.1 | 125.025 | 1190762 |
| 1731541200 | 125.26 | -0.23 | -0.18 | 125.47 | 126.34 | 124.83 | 1038997 |
| 1731454800 | 125.49 | 0.49 | 0.39 | 124.62 | 125.83 | 124.5295 | 1109529 |
| 1731368400 | 125 | 3.11 | 2.55 | 123.4 | 125.9999 | 122.96 | 1954228 |
| 1731109200 | 121.89 | -1.99 | -1.61 | 124 | 124.41 | 121.36 | 2012013 |
| 1731022800 | 123.88 | -3.85 | -3.01 | 126.72 | 127.2304 | 123.4 | 1805843 |
| 1730936400 | 127.73 | 7.55 | 6.28 | 127.51 | 129.13 | 126.7 | 3660152 |
| 1730850000 | 120.18 | -0.48 | -0.40 | 120.08 | 121.16 | 119.08 | 1805251 |
| 1730763600 | 120.66 | -0.62 | -0.51 | 121.62 | 121.86 | 120.1 | 1529701 |
| 1730500800 | 121.28 | -1.2 | -0.98 | 123.23 | 124.415 | 121.27 | 1992052 |
| 1730414400 | 122.48 | -4.16 | -3.28 | 125.67 | 126.67 | 122.46 | 2082009 |
| 1730328000 | 126.64 | 1.37 | 1.09 | 125.39 | 127.42 | 125.04 | 2008866 |
| 1730241600 | 125.27 | -0.33 | -0.26 | 125.6 | 126.285 | 124.9 | 1302713 |
| 1730155200 | 125.6 | 2.14 | 1.73 | 124.4 | 126.13 | 124.02 | 1335790 |
| 1729896000 | 123.46 | -1.9 | -1.52 | 125.5 | 125.93 | 122.95 | 1247165 |
| 1729809600 | 125.36 | 0.2 | 0.16 | 125.54 | 125.835 | 124.31 | 688758 |
| 1729723200 | 125.16 | -0.48 | -0.38 | 125.02 | 125.59 | 124.2 | 853677 |
| 1729636800 | 125.64 | 0.07 | 0.06 | 125.43 | 126.33 | 124.7903 | 758672 |
| 1729550400 | 125.57 | -1.83 | -1.44 | 127.3 | 127.61 | 125.29 | 1003457 |
| 1729291200 | 127.4 | -0.42 | -0.33 | 128 | 128 | 126.6 | 1061940 |
| 1729204800 | 127.82 | 0.79 | 0.62 | 127.01 | 127.95 | 127 | 1144363 |
| 1729118400 | 127.03 | 1.2 | 0.95 | 126.39 | 127.415 | 126.06 | 1459268 |
| 1729032000 | 125.83 | 0.66 | 0.53 | 125.66 | 127.385 | 125.115 | 1646928 |
| 1728945600 | 125.17 | 1.45 | 1.17 | 123.86 | 125.38 | 123.32 | 1266834 |
| 1728686400 | 123.72 | 2.02 | 1.66 | 122.38 | 124.8 | 122.07 | 1374648 |
| 1728600000 | 121.7 | -0.42 | -0.34 | 122.8 | 123 | 121.07 | 1065158 |
| 1728513600 | 122.12 | 1.24 | 1.03 | 120.8 | 122.91 | 120.47 | 1562569 |
| 1728427200 | 120.88 | 0.42 | 0.35 | 120.66 | 121.3299 | 120.01 | 980165 |
| 1728340800 | 120.46 | -2.53 | -2.06 | 122.29 | 123.11 | 119.97 | 1393199 |
| 1728081600 | 122.99 | 4.09 | 3.44 | 121 | 123.55 | 120.615 | 1889568 |
| 1727995200 | 118.9 | -0.05 | -0.04 | 118.1 | 118.96 | 117.33 | 1539494 |
| 1727908800 | 118.95 | -0.41 | -0.34 | 119.34 | 120.66 | 118.685 | 1151259 |
| 1727822400 | 119.36 | -1.74 | -1.44 | 120.47 | 120.485 | 117.95 | 1291131 |
| 1727736000 | 121.1 | 0.29 | 0.24 | 120.73 | 121.25 | 119.42 | 1301518 |
| 1727476800 | 120.81 | 0.27 | 0.22 | 120.87 | 121.83 | 120.25 | 893287 |
| 1727390400 | 120.54 | 0.97 | 0.81 | 120.18 | 121.25 | 119.72 | 1086285 |
| 1727304000 | 119.57 | -0.24 | -0.20 | 119.79 | 120.445 | 119.345 | 1460928 |
| 1727217600 | 119.81 | -0.98 | -0.81 | 121.13 | 121.3675 | 119.62 | 1294973 |
| 1727131200 | 120.79 | -0.57 | -0.47 | 121.61 | 122.3 | 120.521 | 1180636 |
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
