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 | -9.29 | -4.6184439473 | 201.15 | 203.12 | 188.355 | 93928 | 191.30172983 | CS |
| 4 | -17.6 | -8.40255896114 | 209.46 | 212.65 | 188.355 | 54067 | 199.71630339 | CS |
| 12 | 9.02 | 4.93327499453 | 182.84 | 212.655 | 171.85 | 46326 | 193.4659049 | CS |
| 26 | 29.76 | 18.3590376311 | 162.1 | 212.655 | 154.45 | 48050 | 182.29208982 | CS |
| 52 | 34.74 | 22.1104887984 | 157.12 | 212.655 | 139.57 | 55613 | 173.20180178 | CS |
| 156 | 84.43 | 78.5907102299 | 107.43 | 212.655 | 79.02 | 54152 | 136.30706567 | CS |
| 260 | 111.66 | 139.226932668 | 80.2 | 212.655 | 37.5001 | 55856 | 111.44605145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 188.99 | -1 | -0.53 | 189.3 | 190.97 | 188.355 | 43501 |
| 1734738000 | 189.99 | -2 | -1.04 | 188.6 | 197 | 188.6 | 259041 |
| 1734651600 | 191.99 | 0.1 | 0.05 | 194.63 | 197.65 | 190.36 | 69360 |
| 1734565200 | 191.89 | -8.61 | -4.29 | 200.385 | 203.12 | 190.71 | 58818 |
| 1734478800 | 200.5 | -3.37 | -1.65 | 201.15 | 202.03 | 198.395 | 38922 |
| 1734392400 | 203.87 | 0.83 | 0.41 | 203.65 | 205.11 | 203.15 | 55413 |
| 1734133200 | 203.04 | -2.86 | -1.39 | 205.54 | 205.6 | 201.55 | 47495 |
| 1734046800 | 205.9 | -3.34 | -1.60 | 210.03 | 210.03 | 205.67 | 50776 |
| 1733960400 | 209.24 | 2.34 | 1.13 | 207.92 | 212.65 | 207.92 | 57741 |
| 1733874000 | 206.9 | 1.95 | 0.95 | 204.475 | 209.945 | 203.61 | 40674 |
| 1733787600 | 204.95 | 0.91 | 0.45 | 207.46 | 208.53 | 204.95 | 30609 |
| 1733528400 | 204.04 | -1.28 | -0.62 | 205.53 | 206.54 | 203.365 | 31884 |
| 1733442000 | 205.32 | -4.61 | -2.20 | 208.85 | 209.655 | 205.145 | 30252 |
| 1733355600 | 209.93 | 1.79 | 0.86 | 208.11 | 210.45 | 207.775 | 32135 |
| 1733269200 | 208.14 | -1.68 | -0.80 | 211.2 | 211.645 | 208.14 | 30811 |
| 1733182800 | 209.82 | 1.93 | 0.93 | 209.48 | 211.8499 | 206.3101 | 38547 |
| 1732917840 | 207.89 | 0.33 | 0.16 | 209.58 | 210.2526 | 207.431 | 31136 |
| 1732750800 | 207.56 | -1.77 | -0.85 | 210.66 | 211.625 | 207.34 | 35134 |
| 1732664400 | 209.33 | -2.19 | -1.04 | 209.46 | 212.1748 | 206.49 | 45024 |
| 1732578000 | 211.52 | 6.9 | 3.37 | 207.66 | 212.655 | 207.66 | 61314 |
| 1732318800 | 204.62 | 2.82 | 1.40 | 203.385 | 206.3 | 203.09 | 48643 |
| 1732232400 | 201.8 | 2.53 | 1.27 | 199.76 | 204.01 | 199.44 | 81961 |
| 1732146000 | 199.27 | -4.49 | -2.20 | 205.01 | 205.01 | 199 | 37630 |
| 1732059600 | 203.76 | -0.29 | -0.14 | 201.95 | 205.87 | 201.95 | 34299 |
| 1731973200 | 204.05 | 1.78 | 0.88 | 202.775 | 206.08 | 202.705 | 31653 |
| 1731714000 | 202.27 | 0.06 | 0.03 | 204.3 | 204.77 | 201.96 | 25532 |
| 1731627600 | 202.21 | -1.81 | -0.89 | 205.75 | 205.75 | 201.28 | 28303 |
| 1731541200 | 204.02 | -1.31 | -0.64 | 207.305 | 207.83 | 204.01 | 36508 |
| 1731454800 | 205.33 | -5.38 | -2.55 | 211.26 | 211.26 | 205.14 | 48618 |
| 1731368400 | 210.71 | 1.82 | 0.87 | 208.73 | 211.895 | 207.98 | 34910 |
| 1731109200 | 208.89 | 2.47 | 1.20 | 204.94 | 211.64 | 204.94 | 65237 |
| 1731022800 | 206.42 | 0.81 | 0.39 | 204.18 | 207.49 | 202.84 | 50363 |
| 1730936400 | 205.61 | 20.28 | 10.94 | 197 | 210.14 | 197 | 80958 |
| 1730850000 | 185.33 | 3.04 | 1.67 | 181.2 | 185.93 | 181.2 | 33609 |
| 1730763600 | 182.29 | 2.21 | 1.23 | 180.02 | 184.51 | 180.02 | 38522 |
| 1730500800 | 180.08 | -3.8 | -2.07 | 186.03 | 186.42 | 179.87 | 50769 |
| 1730414400 | 183.88 | -5.35 | -2.83 | 188.97 | 191.11 | 183.82 | 57241 |
| 1730328000 | 189.23 | 7.28 | 4.00 | 182.46 | 189.56 | 182.46 | 49407 |
| 1730241600 | 181.95 | 2.58 | 1.44 | 176.225 | 182.3 | 176.225 | 49561 |
| 1730155200 | 179.37 | 2.43 | 1.37 | 180.405 | 180.5 | 179.26 | 40024 |
| 1729896000 | 176.94 | -0.61 | -0.34 | 179.51 | 179.51 | 176.045 | 33562 |
| 1729809600 | 177.55 | 5.07 | 2.94 | 172.86 | 178.11 | 172.16 | 61843 |
| 1729723200 | 172.48 | -0.81 | -0.47 | 172.22 | 173.7 | 171.85 | 21775 |
| 1729636800 | 173.29 | -3.51 | -1.99 | 175.97 | 175.97 | 173.11 | 35139 |
| 1729550400 | 176.8 | -2.79 | -1.55 | 178.96 | 180.63 | 176.48 | 26497 |
| 1729291200 | 179.59 | -1.73 | -0.95 | 182.32 | 182.32 | 178.75 | 24293 |
| 1729204800 | 181.32 | -1.19 | -0.65 | 183.03 | 183.03 | 180.285 | 27110 |
| 1729118400 | 182.51 | 3.01 | 1.68 | 181.72 | 184 | 180.51 | 40709 |
| 1729032000 | 179.5 | 3.49 | 1.98 | 175.05 | 181.15 | 174.92 | 74715 |
| 1728945600 | 176.01 | 0.25 | 0.14 | 175.49 | 176.62 | 175.33 | 37939 |
| 1728686400 | 175.76 | 1.22 | 0.70 | 173.91 | 177.7293 | 173.91 | 78948 |
| 1728600000 | 174.54 | -6.34 | -3.51 | 177.41 | 177.72 | 173.73 | 56456 |
| 1728513600 | 180.88 | -0.48 | -0.26 | 180.9 | 183.11 | 180.13 | 34337 |
| 1728427200 | 181.36 | -0.25 | -0.14 | 180 | 182.58 | 179.795 | 29911 |
| 1728340800 | 181.61 | 0.44 | 0.24 | 179.74 | 182.368 | 178.495 | 40812 |
| 1728081600 | 181.17 | 4.12 | 2.33 | 179.62 | 181.39 | 178.61 | 26359 |
| 1727995200 | 177.05 | -2.19 | -1.22 | 178.8 | 179.51 | 176.78 | 26330 |
| 1727908800 | 179.24 | -1.16 | -0.64 | 180.67 | 181.69 | 179.24 | 16575 |
| 1727822400 | 180.4 | -2.38 | -1.30 | 182.84 | 183.03 | 179.15 | 27596 |
| 1727735520 | 182.78 | 0.41 | 0.22 | 181.765 | 183.37 | 179.98 | 26368 |
| 1727476800 | 182.37 | -0.16 | -0.09 | 183.89 | 186.455 | 181.52 | 30464 |
| 1727390400 | 182.53 | 3.2 | 1.78 | 182.14 | 184.61 | 180.63 | 45105 |
| 1727304000 | 179.33 | -0.66 | -0.37 | 179.98 | 180.66 | 178.765 | 39054 |
| 1727217600 | 179.99 | 2.18 | 1.23 | 179.12 | 181 | 178.83 | 28081 |
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
