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 | -8.21 | -5.86805803731 | 139.91 | 141.5 | 130.68 | 538424 | 136.08417102 | CS |
| 4 | -9.89 | -6.98495656473 | 141.59 | 145.0953 | 130.68 | 503538 | 140.8399667 | CS |
| 12 | 8.74 | 7.10800260247 | 122.96 | 145.0953 | 115.37 | 655257 | 132.02744452 | CS |
| 26 | 16.27 | 14.0951225851 | 115.43 | 145.0953 | 107.835 | 617309 | 124.98200224 | CS |
| 52 | 26.79 | 25.5361738633 | 104.91 | 145.0953 | 102.23 | 740378 | 120.47421444 | CS |
| 156 | 27.09 | 25.8961858331 | 104.61 | 145.0953 | 78.865 | 527835 | 108.40197554 | CS |
| 260 | 9.64 | 7.89775520236 | 122.06 | 164.74 | 52.06 | 458529 | 108.13796603 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 132.19999 | -2.82 | -2.09 | 132.96 | 134.155 | 131.63999 | 659848 |
| 1741045200 | 135.02 | -2.47 | -1.80 | 138.54 | 139.19 | 133.775 | 566151 |
| 1740786000 | 137.49 | -0.48 | -0.35 | 137.53 | 137.54 | 134.99 | 624593 |
| 1740699600 | 137.97 | -1.71 | -1.22 | 139.91 | 140.735 | 137.61 | 431936 |
| 1740613200 | 139.68 | 0.33 | 0.24 | 139.91 | 141.5 | 139.47 | 409590 |
| 1740526800 | 139.35 | -1.99 | -1.41 | 141.18 | 142.199 | 138.85 | 435761 |
| 1740440400 | 141.34 | -0.33 | -0.23 | 142.33 | 142.69 | 140.725 | 502916 |
| 1740181200 | 141.66999 | -1.63 | -1.14 | 144.22999 | 144.22999 | 140.745 | 522285 |
| 1740094800 | 143.3 | -0.72 | -0.50 | 143.31 | 144.14599 | 141.56 | 376214 |
| 1740008400 | 144.02 | -0.67 | -0.46 | 144.01 | 144.66999 | 143.3 | 445308 |
| 1739922000 | 144.69 | 0.27 | 0.19 | 144.72 | 145.0953 | 143.26 | 483902 |
| 1739576400 | 144.41999 | 2.82 | 1.99 | 141.945 | 144.47999 | 141.775 | 463146 |
| 1739490000 | 141.6 | -0.35 | -0.25 | 142.47 | 142.47 | 140.26 | 408211 |
| 1739403600 | 141.94999 | -1.08 | -0.76 | 141.85 | 142.63 | 140.76 | 509934 |
| 1739317200 | 143.03 | -0.3 | -0.21 | 142.44 | 143.56 | 142.33 | 397598 |
| 1739230800 | 143.33 | 0.6 | 0.42 | 143.27 | 143.84 | 142.57 | 527235 |
| 1738971600 | 142.72999 | -0.73 | -0.51 | 143.71 | 144.275 | 142.4 | 656326 |
| 1738885200 | 143.46 | 0.66 | 0.46 | 142.72999 | 144.04 | 141.995 | 543521 |
| 1738798800 | 142.8 | 2.79 | 1.99 | 141.59 | 142.91999 | 140.65 | 587147 |
| 1738712400 | 140.01 | 0.79 | 0.57 | 138.66999 | 140.87 | 138.66999 | 618132 |
| 1738626000 | 139.22 | -3.29 | -2.31 | 140 | 141.59 | 138.91 | 918947 |
| 1738366800 | 142.51 | 0.6 | 0.42 | 143.24 | 144.18 | 141.29 | 871227 |
| 1738280400 | 141.91 | 0.61 | 0.43 | 141.91999 | 143.975 | 141.32 | 725519 |
| 1738194000 | 141.3 | -0.49 | -0.35 | 142.06 | 142.57 | 140.16999 | 605907 |
| 1738107600 | 141.79 | 0.6 | 0.42 | 141.96 | 142.61 | 140.88 | 517917 |
| 1738021200 | 141.19 | -1.31 | -0.92 | 141.13 | 142.205 | 140.44 | 760699 |
| 1737762000 | 142.5 | 1 | 0.71 | 142.84 | 143.77 | 141.36 | 402488 |
| 1737675600 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 0 |
| 1737589200 | 141.5 | 0.73 | 0.52 | 140.85 | 141.58 | 139.54 | 661123 |
| 1737502800 | 140.77 | 3.67 | 2.68 | 137.76499 | 142.13 | 137.46 | 783085 |
| 1737157200 | 137.1 | -0.07 | -0.05 | 137.97999 | 138.31 | 136.53 | 641338 |
| 1737070800 | 137.16999 | 0.91 | 0.67 | 136.38999 | 137.65 | 135.19999 | 664887 |
| 1736984400 | 136.26 | 0.22 | 0.16 | 138 | 138.0403 | 134.47 | 1007528 |
| 1736898000 | 136.04 | 3.2 | 2.41 | 133.38 | 136.07 | 132.46 | 891890 |
| 1736811600 | 132.84 | -1.17 | -0.87 | 133 | 134.1 | 130.25 | 1140058 |
| 1736552400 | 134.01 | 11.91 | 9.75 | 123.49 | 134.47999 | 122.6 | 1490506 |
| 1736379600 | 122.1 | -1.13 | -0.92 | 121.96 | 122.44 | 119.87 | 796408 |
| 1736293200 | 123.23 | 4.93 | 4.17 | 120.49 | 123.25 | 119.51 | 752044 |
| 1736206800 | 118.3 | 0.37 | 0.31 | 118.5 | 121.005 | 118.12 | 458120 |
| 1735947600 | 117.93 | 1.45 | 1.24 | 116.74 | 118.28 | 116.12 | 525513 |
| 1735861200 | 116.48 | -0.8 | -0.68 | 117.55 | 118.57 | 116.23 | 374220 |
| 1735688400 | 117.28 | 0.85 | 0.73 | 116.71 | 117.64 | 116.585 | 429811 |
| 1735602000 | 116.43 | -1.89 | -1.60 | 117.47 | 117.74 | 115.37 | 317201 |
| 1735342800 | 118.32 | -1.64 | -1.37 | 118.67 | 120.28 | 117.66 | 278005 |
| 1735256400 | 119.96 | 0.73 | 0.61 | 118.36 | 120.4 | 118.36 | 301157 |
| 1735077840 | 119.23 | 1.33 | 1.13 | 118.37 | 119.26 | 117.22 | 173799 |
| 1734997200 | 117.9 | 1 | 0.86 | 116.93 | 118.35 | 116.92 | 438795 |
| 1734738000 | 116.9 | -0.59 | -0.50 | 117.13 | 119.41 | 116.355 | 3515702 |
| 1734651600 | 117.49 | 1 | 0.86 | 118.11 | 118.11 | 115.63 | 656609 |
| 1734565200 | 116.49 | -3.59 | -2.99 | 121.47 | 122.4 | 116.215 | 640088 |
| 1734478800 | 120.08 | -4.65 | -3.73 | 124.4 | 124.69 | 119.36 | 996592 |
| 1734392400 | 124.73 | 1.49 | 1.21 | 123.12 | 125.25 | 123.12 | 583968 |
| 1734133200 | 123.24 | -1.26 | -1.01 | 123.93 | 124.2 | 122.54 | 550358 |
| 1734046800 | 124.5 | 1.38 | 1.12 | 123.45 | 124.58 | 122.47 | 602175 |
| 1733960400 | 123.12 | 0.78 | 0.64 | 122.595 | 123.65 | 121.615 | 552686 |
| 1733874000 | 122.34 | -0.72 | -0.59 | 122.26 | 123.085 | 120.55 | 681364 |
| 1733787600 | 123.06 | -0.17 | -0.14 | 123.585 | 125 | 122.85 | 540870 |
| 1733528400 | 123.23 | 1.19 | 0.98 | 122.68 | 123.55 | 122.51 | 446550 |
| 1733442000 | 122.04 | -1.62 | -1.31 | 123.43 | 123.79 | 122.02 | 429364 |
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
