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 | -0.285 | -0.201044018059 | 141.76 | 145.885 | 134.4 | 1396343 | 139.34684281 | CS |
| 4 | 22.785 | 19.1970679922 | 118.69 | 145.885 | 116.8 | 2099824 | 128.70515911 | CS |
| 12 | 36.755 | 35.0983575248 | 104.72 | 145.885 | 100.095 | 2022728 | 117.27209519 | CS |
| 26 | 28.235 | 24.9337689862 | 113.24 | 145.885 | 96.86 | 1886074 | 116.15319736 | CS |
| 52 | 47.465 | 50.4893096479 | 94.01 | 145.885 | 83.12 | 1809084 | 109.96189213 | CS |
| 156 | 141.1143 | 39122.3454394 | 0.3607 | 145.885 | 0.3607 | 1442388 | 89.70872569 | CS |
| 260 | 141.1143 | 39122.3454394 | 0.3607 | 145.885 | 0.3607 | 864973 | 89.70872569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 145.1 | 2.25 | 1.58 | 141.43 | 145.415 | 140.83609 | 1776438 |
| 1782427200 | 142.85 | 2.66 | 1.90 | 141.97 | 145.885 | 140.55 | 1569628 |
| 1782340800 | 140.19 | 5.29 | 3.92 | 136.91 | 142 | 136.63 | 1322561 |
| 1782254400 | 134.9 | -3.66 | -2.64 | 136.75 | 137.6025 | 134.4 | 1228052 |
| 1782168000 | 138.56 | -2.28 | -1.62 | 141.76 | 141.76 | 136.78 | 1465129 |
| 1781822400 | 140.84 | 7.28 | 5.45 | 137.52 | 141.81 | 135.5001 | 2484226 |
| 1781736000 | 133.56 | -2.72 | -2.00 | 136.43 | 139.58 | 133.241 | 1174179 |
| 1781649600 | 136.28 | 3.19 | 2.40 | 133.41 | 139 | 133.35 | 1661478 |
| 1781563200 | 133.09 | -0.71 | -0.53 | 138.09 | 139.5 | 132.96 | 1338845 |
| 1781304000 | 133.8 | -1.79 | -1.32 | 137 | 138 | 132.61 | 1340182 |
| 1781217600 | 135.59 | 7.37 | 5.75 | 129.79 | 136.6099 | 129.315 | 2244097 |
| 1781131200 | 128.22 | -0.26 | -0.20 | 127.88 | 133.4 | 126.5725 | 2221795 |
| 1781044800 | 128.47999 | 10.2 | 8.62 | 120.81 | 131.77 | 120.795 | 3410917 |
| 1780958400 | 118.28 | -1.54 | -1.29 | 119.82 | 121.45 | 116.8 | 2368609 |
| 1780699200 | 119.82 | -3.65 | -2.96 | 123.35 | 123.93 | 119.55 | 1667303 |
| 1780612800 | 123.47 | 2.21 | 1.82 | 120.05 | 123.94 | 119.4 | 1774910 |
| 1780526400 | 121.26 | -1.02 | -0.83 | 121.58 | 123.12 | 118.37 | 1770160 |
| 1780440000 | 122.28 | -0.38 | -0.31 | 122.7 | 123.32 | 121.275 | 1264418 |
| 1780353600 | 122.66 | 0.77 | 0.63 | 120.59 | 122.68 | 119.58 | 1673717 |
| 1780094400 | 121.89 | 2.41 | 2.02 | 118.69 | 123.5599 | 118.69 | 7916450 |
| 1780008000 | 119.48 | 2.53 | 2.16 | 116.54 | 120.735 | 114.82 | 1614607 |
| 1779921600 | 116.95 | 0.74 | 0.64 | 117.44 | 121.71 | 116.2601 | 2150486 |
| 1779835200 | 116.21 | 4.18 | 3.73 | 114.99 | 117.975 | 113.06 | 2137974 |
| 1779489600 | 112.03 | -0.18 | -0.16 | 111.89 | 112.81 | 110.6 | 1131671 |
| 1779403200 | 112.21 | 5.06 | 4.72 | 105.5 | 112.5 | 104.97 | 1899843 |
| 1779316800 | 107.15 | 5.16 | 5.06 | 102.5 | 107.3 | 100.095 | 1718269 |
| 1779230400 | 101.99 | -4.42 | -4.15 | 106.16 | 106.305 | 101.68 | 2363720 |
| 1779144000 | 106.41 | 0.78 | 0.74 | 104.69 | 107.26 | 103.935 | 1894903 |
| 1778884800 | 105.63 | -1.07 | -1.00 | 105.23 | 107.87 | 104.405 | 11957378 |
| 1778798400 | 106.7 | 3.76 | 3.65 | 107.12 | 108.82 | 104.83 | 4337113 |
| 1778712000 | 102.94 | -5.47 | -5.05 | 108.16 | 108.52 | 102.83 | 2408300 |
| 1778625600 | 108.41 | 0.92 | 0.86 | 107.03 | 108.97 | 104.74 | 2038861 |
| 1778539200 | 107.49 | -4.18 | -3.74 | 111.08 | 111.08 | 106.64 | 2001091 |
| 1778280000 | 111.67 | -1.45 | -1.28 | 115 | 115.02 | 110.53 | 1782881 |
| 1778193600 | 113.12 | -2.37 | -2.05 | 115.77 | 116.84 | 111.68 | 2550095 |
| 1778107200 | 115.49 | -1.92 | -1.64 | 112.02 | 117.92 | 108.2 | 4424906 |
| 1778020800 | 117.41 | 2.61 | 2.27 | 117 | 121.28 | 116.29 | 2107074 |
| 1777934400 | 114.8 | 0.15 | 0.13 | 114.37 | 116.4163 | 112.52 | 1361766 |
| 1777675200 | 114.65 | -0.88 | -0.76 | 115.71 | 117.08 | 114.1075 | 1225447 |
| 1777588800 | 115.53 | 2.4 | 2.12 | 113.81 | 116.7199 | 112.77 | 1048895 |
| 1777502400 | 113.13 | -1.45 | -1.27 | 113.7 | 114.665 | 111.775 | 882910 |
| 1777416000 | 114.58 | -2.19 | -1.88 | 116.52 | 117.83 | 113.76 | 1237752 |
| 1777329600 | 116.77 | 1.03 | 0.89 | 115.99 | 118.295 | 113.5 | 1343087 |
| 1777070400 | 115.74 | 1.05 | 0.92 | 115 | 116.85 | 114.29 | 980395 |
| 1776984000 | 114.69 | -2.61 | -2.23 | 117.01 | 117.62 | 112.71 | 935344 |
| 1776897600 | 117.3 | -0.87 | -0.74 | 119.85 | 120.46 | 116.37 | 916893 |
| 1776811200 | 118.17 | -3.49 | -2.87 | 121.98 | 124.41 | 118.09 | 989900 |
| 1776724800 | 121.66 | 2.06 | 1.72 | 118.15 | 121.74 | 118.07 | 838588 |
| 1776465600 | 119.6 | 4.72 | 4.11 | 115.89 | 123.545 | 115.89 | 1350364 |
| 1776379200 | 114.88 | -0.63 | -0.55 | 115.76 | 116.55 | 113.21 | 1041843 |
| 1776292800 | 115.51 | -1.12 | -0.96 | 116.27 | 116.5 | 110.92 | 2041514 |
| 1776206400 | 116.63 | 1.26 | 1.09 | 116.66 | 118.8999 | 115.7 | 953222 |
| 1776120000 | 115.37 | 0.3 | 0.26 | 113 | 115.48 | 111.22 | 1307953 |
| 1775860800 | 115.07 | 0.11 | 0.10 | 115.63 | 116.3 | 113.96 | 1016749 |
| 1775774400 | 114.96 | 3.05 | 2.73 | 110.79 | 116.26 | 110.66 | 1366984 |
| 1775688000 | 111.91 | 7.76 | 7.45 | 112.34 | 116.39 | 110.65 | 1887626 |
| 1775601600 | 104.15 | -4.33 | -3.99 | 107.48 | 108.385 | 103.705 | 1901677 |
| 1775515200 | 108.48 | 4.1 | 3.93 | 104.72 | 109.8 | 104.72 | 2250734 |
| 1775169600 | 104.38 | -2.11 | -1.98 | 103.09 | 108.43 | 99.14 | 1358846 |
| 1775083200 | 106.49 | 0.59 | 0.56 | 107.69 | 110.01 | 106.36 | 2367752 |
| 1774996800 | 105.9 | 8.28 | 8.48 | 99.94 | 106.2 | 99.94 | 2413434 |
| 1774910400 | 97.62 | -4.49 | -4.40 | 102.35 | 102.81 | 97.07 | 2045209 |
| 1774651200 | 102.11 | -2.17 | -2.08 | 102.71 | 103.335 | 100.23 | 1678125 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
