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 | 5.33 | 4.32664989041 | 123.19 | 128.67 | 123.16 | 762033 | 126.39731162 | CS |
| 4 | -10.21 | -7.3596194046 | 138.73 | 138.77 | 119 | 1127578 | 127.53351649 | CS |
| 12 | -5.28 | -3.94618834081 | 133.8 | 147.83 | 119 | 1151670 | 133.62480925 | CS |
| 26 | 6.02 | 4.91428571429 | 122.5 | 147.83 | 113.6 | 850071 | 129.8033464 | CS |
| 52 | 3.41 | 2.72560147071 | 125.11 | 147.83 | 110.98 | 818213 | 128.65188776 | CS |
| 156 | -67.55 | -34.4519814352 | 196.07 | 211.79 | 102.74 | 740281 | 140.70975773 | CS |
| 260 | -29.48 | -18.6582278481 | 158 | 211.79 | 95.34 | 689552 | 145.32814724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 128.52 | 2.26 | 1.79 | 125.83 | 128.66999 | 125.78 | 761561 |
| 1732146000 | 126.26 | -0.35 | -0.28 | 126 | 127.06 | 125.16 | 860986 |
| 1732059600 | 126.61 | 1.34 | 1.07 | 124.03 | 126.96 | 124.03 | 793110 |
| 1731973200 | 125.27 | 0.11 | 0.09 | 125.15 | 125.48 | 124.06 | 531135 |
| 1731714000 | 125.16 | 1.07 | 0.86 | 123.19 | 125.975 | 123.16 | 863375 |
| 1731627600 | 124.09 | -1.8 | -1.43 | 125.24 | 125.79 | 123.72 | 901394 |
| 1731541200 | 125.89 | 1.72 | 1.39 | 125.14 | 126.22 | 123.48 | 1053388 |
| 1731454800 | 124.17 | -2.95 | -2.32 | 124.88 | 125.61 | 123.52 | 1242561 |
| 1731368400 | 127.12 | 1.8 | 1.44 | 125.01 | 128.31 | 124.67 | 1048872 |
| 1731109200 | 125.32 | 2.1 | 1.70 | 123.45 | 125.855 | 121.74 | 1432647 |
| 1731022800 | 123.22 | -8.54 | -6.48 | 119.05 | 123.97 | 119 | 4749601 |
| 1730936400 | 131.76 | -1.46 | -1.10 | 132.69 | 133.87 | 128.99 | 1405342 |
| 1730850000 | 133.22 | 2.94 | 2.26 | 129.43 | 133.22999 | 128.78 | 605494 |
| 1730763600 | 130.28 | -0.03 | -0.02 | 130.51 | 131.97999 | 129.62 | 562754 |
| 1730500800 | 130.31 | -2.37 | -1.79 | 133.28 | 134.225 | 129.97 | 722523 |
| 1730414400 | 132.68 | -0.21 | -0.16 | 131.51 | 135.38999 | 130.79 | 836081 |
| 1730328000 | 132.88999 | 1.64 | 1.25 | 131.6 | 133.22 | 131.51 | 711286 |
| 1730241600 | 131.25 | -0.7 | -0.53 | 130.66 | 132.28 | 129.83 | 737050 |
| 1730155200 | 131.94999 | -1.94 | -1.45 | 134.24 | 134.24 | 127.85 | 1916942 |
| 1729896000 | 133.88999 | -3.98 | -2.89 | 138.72999 | 138.77 | 133.88999 | 815455 |
| 1729809600 | 137.87 | -1.18 | -0.85 | 139.05 | 140.49 | 137.53 | 824918 |
| 1729723200 | 139.05 | 3.7 | 2.73 | 133.61 | 139.18 | 133.61 | 911392 |
| 1729636800 | 135.35 | 1.39 | 1.04 | 132.72 | 136.21 | 132.72 | 979527 |
| 1729550400 | 133.96 | -2.23 | -1.64 | 135.02 | 135.505 | 133.55 | 733223 |
| 1729291200 | 136.19 | -1.39 | -1.01 | 137.09 | 138.02 | 136.02 | 923252 |
| 1729204800 | 137.58 | 1.51 | 1.11 | 136.07 | 137.86 | 136.03 | 1292272 |
| 1729118400 | 136.07 | 2.36 | 1.77 | 133.74 | 136.28 | 133.74 | 697993 |
| 1729032000 | 133.71 | 3.46 | 2.66 | 130.25 | 134.35 | 130.25 | 952020 |
| 1728945600 | 130.25 | 0.45 | 0.35 | 129.41 | 130.31 | 128.47 | 1232234 |
| 1728686400 | 129.8 | 0.92 | 0.71 | 130.24 | 130.24 | 128.72 | 1165217 |
| 1728600000 | 128.88 | 2.19 | 1.73 | 127.44 | 129.43 | 126.84 | 1335327 |
| 1728513600 | 126.69 | 1.61 | 1.29 | 124.51 | 127.09 | 124.3 | 1041424 |
| 1728427200 | 125.08 | -2.52 | -1.97 | 128 | 128.47999 | 123.95 | 1111775 |
| 1728340800 | 127.6 | -2.17 | -1.67 | 129.5 | 130.26 | 126.63 | 1093499 |
| 1728081600 | 129.77 | -1.3 | -0.99 | 130.13 | 131.18 | 129.13999 | 947756 |
| 1727995200 | 131.07 | -2.08 | -1.56 | 133.11 | 133.62 | 130.68 | 722124 |
| 1727908800 | 133.15 | -0.59 | -0.44 | 132.61 | 133.8299 | 131.72 | 739181 |
| 1727822400 | 133.74 | -1.41 | -1.04 | 135.87 | 135.9 | 132.43 | 1225095 |
| 1727736000 | 135.15 | -0.83 | -0.61 | 136.16 | 136.16 | 134.08 | 1053546 |
| 1727476800 | 135.97999 | 0.36 | 0.27 | 137.29 | 137.29 | 135.5 | 1659647 |
| 1727390400 | 135.62 | -1.86 | -1.35 | 137.91999 | 137.91999 | 134.76 | 1349927 |
| 1727304000 | 137.47999 | -1.62 | -1.16 | 138.86 | 139.025 | 133.53 | 3954596 |
| 1727217600 | 139.1 | -1.12 | -0.80 | 139.13999 | 140.465 | 138.52 | 1054920 |
| 1727131200 | 140.22 | -0.46 | -0.33 | 141.44 | 141.94 | 139.47999 | 1412710 |
| 1726872000 | 140.68 | -3.95 | -2.73 | 143.99 | 144.62 | 139.6 | 3327643 |
| 1726785600 | 144.63 | 1.52 | 1.06 | 144.38999 | 145.49 | 142.826 | 1209280 |
| 1726699200 | 143.11 | -1.63 | -1.13 | 145 | 146.13 | 142.38 | 595619 |
| 1726612800 | 144.74 | -1.17 | -0.80 | 145.68 | 146.99 | 143.82 | 810330 |
| 1726526400 | 145.91 | -1.67 | -1.13 | 146.36 | 147.5 | 145.32 | 567557 |
| 1726267200 | 147.58 | 2.98 | 2.06 | 145.19999 | 147.83 | 144.79 | 933099 |
| 1726180800 | 144.6 | 2.88 | 2.03 | 141.22 | 144.82 | 140.72999 | 843736 |
| 1726094400 | 141.72 | 0.32 | 0.23 | 139.41 | 141.83 | 138.81 | 749703 |
| 1726008000 | 141.4 | 1.4 | 1.00 | 140.66999 | 141.83 | 139.66999 | 781931 |
| 1725921600 | 140 | -1.22 | -0.86 | 140.57 | 141.33 | 139.22999 | 1133558 |
| 1725662400 | 141.22 | 3.77 | 2.74 | 137.35 | 141.32 | 136.985 | 1505396 |
| 1725576000 | 137.44999 | 1.13 | 0.83 | 137 | 138.16 | 136.41 | 1210603 |
| 1725489600 | 136.32 | 0.8 | 0.59 | 136.02 | 138.88 | 136.02 | 1348672 |
| 1725403200 | 135.52 | 0.28 | 0.21 | 134.47 | 136.04499 | 133.595 | 690906 |
| 1725057600 | 135.24 | 2.31 | 1.74 | 133.8 | 135.36 | 133.33 | 1275365 |
| 1724971200 | 132.93 | 0.41 | 0.31 | 132.47 | 133.16 | 131.77 | 532916 |
| 1724884800 | 132.52 | -0.31 | -0.23 | 133.07 | 133.54 | 131.88 | 729043 |
| 1724798400 | 132.83 | -0.62 | -0.46 | 132.37 | 133.72 | 132.09 | 488217 |
| 1724712000 | 133.44999 | 0.44 | 0.33 | 133.99 | 135.07499 | 133.29 | 436982 |
| 1724452800 | 133.01 | 0.72 | 0.54 | 132.47999 | 133.595 | 131.87 | 662358 |
| 1724366400 | 132.29 | 0.03 | 0.02 | 131.94999 | 132.54 | 131.11 | 326410 |
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
Premium
