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 | -2.46 | -1.06511950121 | 230.96 | 233.7606 | 225.33 | 471033 | 229.34026406 | CS |
| 4 | -29.11 | -11.3000271729 | 257.61 | 263.45 | 225.33 | 579752 | 236.40670298 | CS |
| 12 | -58.38 | -20.3499721138 | 286.88 | 290.78 | 225.33 | 522491 | 249.68955541 | CS |
| 26 | -24.45 | -9.66594188575 | 252.95 | 300 | 225.33 | 460887 | 258.59086581 | CS |
| 52 | 2.35 | 1.03913331859 | 226.15 | 300 | 208.98 | 381564 | 245.53487577 | CS |
| 156 | 81.72 | 55.6751601036 | 146.78 | 300 | 124.18 | 401780 | 201.55696678 | CS |
| 260 | 33.66 | 17.2757134059 | 194.84 | 300 | 113.27 | 407828 | 184.99429025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 228.5 | 1.95 | 0.86 | 228.17 | 230.17 | 224.88 | 513750 |
| 1740181200 | 226.55 | -2.37 | -1.04 | 229.14 | 229.72 | 225.33 | 578204 |
| 1740094800 | 228.92 | -1.25 | -0.54 | 229.86 | 229.9 | 226.59 | 488570 |
| 1740008400 | 230.17 | -2.59 | -1.11 | 232.06 | 233.7606 | 228.88 | 377016 |
| 1739922000 | 232.76 | 1.83 | 0.79 | 230.96 | 232.9 | 229 | 440340 |
| 1739576400 | 230.93 | -2.47 | -1.06 | 232.65 | 233.78 | 229.73 | 297955 |
| 1739490000 | 233.4 | 2.38 | 1.03 | 231.57 | 233.99 | 228.66 | 457012 |
| 1739403600 | 231.02 | -4 | -1.70 | 235.02 | 235.51 | 230.77 | 391900 |
| 1739317200 | 235.02 | 1 | 0.43 | 233.53 | 235.66 | 231.18 | 338850 |
| 1739230800 | 234.02 | -5.52 | -2.30 | 238.1 | 239.955 | 233.1 | 360550 |
| 1738971600 | 239.54 | -1.38 | -0.57 | 240.18 | 240.99 | 236.07 | 424897 |
| 1738885200 | 240.92 | 6.92 | 2.96 | 237.39 | 240.97 | 235.13 | 628230 |
| 1738798800 | 234 | 1.59 | 0.68 | 233.31 | 236.01 | 233.17 | 623272 |
| 1738712400 | 232.41 | 0.18 | 0.08 | 231.51 | 234.63 | 228.85 | 572648 |
| 1738626000 | 232.23 | -0.35 | -0.15 | 228.805 | 235.51 | 228.805 | 603808 |
| 1738366800 | 232.58 | -5.81 | -2.44 | 236.25 | 237.27 | 232.32 | 922492 |
| 1738280400 | 238.39 | 1.5 | 0.63 | 237.5 | 240.23 | 235.08 | 882526 |
| 1738194000 | 236.89 | -22.17 | -8.56 | 252.9 | 252.9 | 235.22 | 1660867 |
| 1738107600 | 259.06 | -4.16 | -1.58 | 262.14999 | 262.31 | 256.81 | 483810 |
| 1738021200 | 263.22 | 7.2 | 2.81 | 257.61 | 263.45 | 256.12 | 447490 |
| 1737762000 | 256.02 | -0.14 | -0.05 | 252.84 | 256.45999 | 252.5 | 363521 |
| 1737675600 | 256.16 | 0 | 0.00 | 256.16 | 256.16 | 256.16 | 0 |
| 1737589200 | 256.16 | -1.06 | -0.41 | 258.2 | 260.11 | 255.58 | 385550 |
| 1737502800 | 257.22 | -0.24 | -0.09 | 258.24 | 260.39 | 256.63 | 313687 |
| 1737157200 | 257.45999 | 0.49 | 0.19 | 257.62 | 260.08999 | 256.14999 | 1346372 |
| 1737070800 | 256.97 | 1.97 | 0.77 | 255 | 257.36 | 254.735 | 405259 |
| 1736984400 | 255 | 3.86 | 1.54 | 254.16 | 256 | 249.68 | 590015 |
| 1736898000 | 251.14 | -2.17 | -0.86 | 252.79 | 255.29 | 249.85 | 684112 |
| 1736811600 | 253.31 | 3.26 | 1.30 | 247.83 | 253.64 | 247.74 | 535766 |
| 1736552400 | 250.05 | -3.28 | -1.29 | 250.4 | 253.615 | 246.7 | 580116 |
| 1736379600 | 253.33 | -0.51 | -0.20 | 252.96 | 253.83 | 249.63 | 426585 |
| 1736293200 | 253.84 | 5.22 | 2.10 | 249.35 | 256.36 | 248.16 | 382963 |
| 1736206800 | 248.62 | -4.21 | -1.67 | 250.685 | 253.5 | 248.5 | 465477 |
| 1735947600 | 252.83 | 4 | 1.61 | 248.32 | 253.12 | 246.94 | 274378 |
| 1735861200 | 248.83 | 0.02 | 0.01 | 249.9 | 250.715 | 246.905 | 452108 |
| 1735688400 | 248.81 | 0.01 | 0.00 | 251.84 | 251.84 | 248.51 | 306658 |
| 1735602000 | 248.8 | -1.83 | -0.73 | 249.12 | 250.786 | 247.04 | 336022 |
| 1735342800 | 250.63 | -0.32 | -0.13 | 249.565 | 251.37 | 247.925 | 354295 |
| 1735256400 | 250.95 | 1 | 0.40 | 250.01 | 252.37 | 249 | 250223 |
| 1735077840 | 249.95 | 0.18 | 0.07 | 250 | 251.36 | 249.63 | 148816 |
| 1734997200 | 249.77 | 0.4 | 0.16 | 247.66 | 251.108 | 247.62 | 395846 |
| 1734738000 | 249.37 | 1 | 0.40 | 248.71 | 253.81 | 248.1304 | 1189933 |
| 1734651600 | 248.37 | 6.4 | 2.64 | 243.385 | 250.94 | 243.385 | 719712 |
| 1734565200 | 241.97 | -13.22 | -5.18 | 250.51 | 253.565 | 241.55 | 812940 |
| 1734478800 | 255.19 | -5.05 | -1.94 | 258.42 | 259.2 | 255.09 | 673975 |
| 1734392400 | 260.24 | -7.52 | -2.81 | 264.27999 | 265.98 | 258.08 | 861827 |
| 1734133200 | 267.76 | -0.47 | -0.18 | 268.845 | 269.39 | 266.425 | 346488 |
| 1734046800 | 268.23 | -2.55 | -0.94 | 272.69 | 274.625 | 267.97 | 320357 |
| 1733960400 | 270.77999 | 1.7 | 0.63 | 269.225 | 271.58 | 268.24 | 308188 |
| 1733874000 | 269.08 | -5.61 | -2.04 | 272.89999 | 273.13 | 268.42 | 383942 |
| 1733787600 | 274.69 | -4.97 | -1.78 | 280.20999 | 280.20999 | 274.39999 | 386323 |
| 1733528400 | 279.66 | -7.4 | -2.58 | 285.98 | 288.61 | 278.52999 | 416160 |
| 1733442000 | 287.06 | 2.56 | 0.90 | 285.735 | 290.77999 | 285.735 | 353731 |
| 1733355600 | 284.5 | -2.44 | -0.85 | 286.01 | 286.01 | 278.37 | 408660 |
| 1733269200 | 286.94 | -0.53 | -0.18 | 287.45 | 289.505 | 285.295 | 468702 |
| 1733182800 | 287.47 | 1.32 | 0.46 | 286 | 288.605 | 283.20999 | 435664 |
| 1732917840 | 286.14999 | 0.71 | 0.25 | 286.14 | 287.57 | 285.18 | 241263 |
| 1732750800 | 285.44 | 3.06 | 1.08 | 284.86 | 285.79 | 282.7 | 397789 |
| 1732664400 | 282.38 | 2.71 | 0.97 | 279.295 | 282.42 | 276.85 | 327507 |
| 1732578000 | 279.67 | 7.77 | 2.86 | 276.18 | 280.67 | 275.58 | 510886 |
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
