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 | -0.84 | -0.548661005879 | 153.1 | 153.1 | 145.39 | 1385661 | 148.2493818 | CS |
| 4 | 4.24 | 2.86447777327 | 148.02 | 156.9 | 145.39 | 1532671 | 151.12311223 | CS |
| 12 | -0.39 | -0.255486406813 | 152.65 | 156.9 | 140.6 | 1600492 | 148.33083194 | CS |
| 26 | 0.77 | 0.508284375206 | 151.49 | 159.98 | 140.6 | 1622629 | 149.59242356 | CS |
| 52 | 20.6 | 15.6463618411 | 131.66 | 159.98 | 128.52 | 1772902 | 144.72564266 | CS |
| 156 | -13.34 | -8.05555555556 | 165.6 | 166.37 | 104.76 | 1643643 | 134.67652677 | CS |
| 260 | 60.66 | 66.2227074236 | 91.6 | 166.44 | 48.62 | 1674533 | 123.5983484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 152.26 | 1.74 | 1.16 | 150 | 153.91999 | 149.775 | 1681323 |
| 1732232400 | 150.52 | 2.7 | 1.83 | 147.665 | 150.97999 | 147.33 | 1075200 |
| 1732146000 | 147.82 | 0.87 | 0.59 | 147.3 | 148 | 145.38999 | 992705 |
| 1732059600 | 146.94999 | -1.41 | -0.95 | 146.01 | 148.06 | 145.995 | 1780398 |
| 1731973200 | 148.36 | 0.01 | 0.01 | 148.24 | 149 | 147.595 | 1289958 |
| 1731714000 | 148.35 | -4.9 | -3.20 | 153.1 | 153.1 | 148.08 | 1644113 |
| 1731627600 | 153.25 | -1.49 | -0.96 | 154.535 | 154.94999 | 152.7023 | 1126878 |
| 1731541200 | 154.74 | 1.37 | 0.89 | 156.31 | 156.31 | 153.74 | 1386017 |
| 1731454800 | 153.37 | -1.66 | -1.07 | 155.38999 | 156.19 | 153.225 | 1529152 |
| 1731368400 | 155.03 | -0.03 | -0.02 | 154.75 | 155.54 | 153.52 | 1265948 |
| 1731109200 | 155.06 | -0.14 | -0.09 | 155.4 | 156.62 | 154.53 | 1139961 |
| 1731022800 | 155.19999 | 0.46 | 0.30 | 155.71 | 156.06 | 154.22 | 1178432 |
| 1730936400 | 154.74 | 5.6 | 3.75 | 154.69999 | 156.79 | 153.19 | 2305977 |
| 1730850000 | 149.13999 | -0.96 | -0.64 | 149.635 | 151.58 | 147.99 | 1446266 |
| 1730763600 | 150.1 | 0.08 | 0.05 | 150.63999 | 150.63999 | 148.0275 | 1139743 |
| 1730500800 | 150.02 | 2.6 | 1.76 | 146.83 | 150.87 | 146.81 | 1482428 |
| 1730414400 | 147.41999 | -4.37 | -2.88 | 150.02 | 150.02 | 145.51 | 2581515 |
| 1730328000 | 151.79 | -0.85 | -0.56 | 152.495 | 152.94 | 146.62 | 2691186 |
| 1730241600 | 152.63999 | 1.77 | 1.17 | 150.29 | 152.75 | 150.29 | 1751428 |
| 1730155200 | 150.87 | 1.74 | 1.17 | 149.87 | 151.1 | 149.46 | 1201181 |
| 1729896000 | 149.13 | 2.26 | 1.54 | 148.02 | 149.21 | 147.21 | 1277667 |
| 1729809600 | 146.87 | 1.4 | 0.96 | 146.97999 | 147.26 | 145.705 | 1303650 |
| 1729723200 | 145.47 | -1.33 | -0.91 | 146.8 | 148.99 | 144.97 | 2264846 |
| 1729636800 | 146.8 | -0.93 | -0.63 | 144.91999 | 147.3658 | 144.07 | 1481339 |
| 1729550400 | 147.72999 | -1.24 | -0.83 | 148.87 | 148.96 | 146.82 | 1096892 |
| 1729291200 | 148.97 | 1.1 | 0.74 | 147.77 | 149.86 | 147.6701 | 3266036 |
| 1729204800 | 147.87 | 3.04 | 2.10 | 145.47999 | 147.94 | 144.37 | 1411675 |
| 1729118400 | 144.83 | -1.46 | -1.00 | 146.15 | 146.55 | 144.69 | 1360446 |
| 1729032000 | 146.29 | -2.02 | -1.36 | 148.87 | 149.51 | 145.91999 | 1066182 |
| 1728945600 | 148.31 | 0.8 | 0.54 | 146.88 | 148.63999 | 146.32 | 1323683 |
| 1728686400 | 147.51 | 1.12 | 0.77 | 146.19999 | 147.87 | 146 | 1201449 |
| 1728600000 | 146.38999 | -1.04 | -0.71 | 147.945 | 148.08 | 146.31 | 1177482 |
| 1728513600 | 147.43 | 1.44 | 0.99 | 146.08 | 148.16999 | 145.9 | 1047799 |
| 1728427200 | 145.99 | 1.41 | 0.98 | 144.16 | 146.18 | 144.16 | 1563850 |
| 1728340800 | 144.58 | -0.87 | -0.60 | 144.24 | 145.22 | 143.615 | 1371037 |
| 1728081600 | 145.44999 | 0.77 | 0.53 | 146.5 | 146.55 | 143.66999 | 1315150 |
| 1727995200 | 144.68 | -1.92 | -1.31 | 146.305 | 146.69999 | 144.58 | 1353397 |
| 1727908800 | 146.6 | -0.86 | -0.58 | 146.4 | 149.1488 | 146.07499 | 1349943 |
| 1727822400 | 147.46 | -3.53 | -2.34 | 150.25 | 150.87 | 146.8 | 1651406 |
| 1727735520 | 150.99 | -0.23 | -0.15 | 151.13 | 151.5 | 148.77 | 1486003 |
| 1727476800 | 151.22 | 1.64 | 1.10 | 150.3 | 151.66999 | 149.16 | 1348906 |
| 1727390400 | 149.58 | 3.8 | 2.61 | 147.77 | 149.69 | 147.665 | 2086075 |
| 1727304000 | 145.78 | -3 | -2.02 | 148 | 148.77 | 145.28 | 1744592 |
| 1727217600 | 148.78 | 0.29 | 0.20 | 148.96 | 149.99 | 147.9 | 1181003 |
| 1727131200 | 148.49 | 0.38 | 0.26 | 148.26 | 149.01499 | 147.645 | 1147622 |
| 1726872000 | 148.11 | -1.27 | -0.85 | 148.22999 | 148.76 | 146.72 | 3133022 |
| 1726785600 | 149.38 | 3.46 | 2.37 | 149.81 | 150.22999 | 148.47999 | 1072626 |
| 1726699200 | 145.91999 | -1.86 | -1.26 | 148.77 | 148.77 | 145.77 | 1581668 |
| 1726612800 | 147.78 | 1.9 | 1.30 | 146.77 | 149.32 | 146.77 | 1644690 |
| 1726526400 | 145.88 | 0.04 | 0.03 | 146.12 | 146.27 | 144.9387 | 1504357 |
| 1726267200 | 145.84 | 1.72 | 1.19 | 144.85 | 146.16999 | 144.57 | 1869501 |
| 1726180800 | 144.12 | -0.12 | -0.08 | 143.41 | 144.5 | 142.29 | 2382073 |
| 1726094400 | 144.24 | 0.24 | 0.17 | 143.77 | 144.53 | 140.6 | 2664780 |
| 1726008000 | 144 | -0.82 | -0.57 | 144.365 | 145.38 | 143.62 | 1821959 |
| 1725921600 | 144.82 | 1.44 | 1.00 | 145.03 | 146.1 | 143.44999 | 1665971 |
| 1725662400 | 143.38 | -3.69 | -2.51 | 148.04 | 148.085 | 142.93 | 1757085 |
| 1725576000 | 147.07 | -0.61 | -0.41 | 147.54 | 148.08 | 145.81 | 1291805 |
| 1725489600 | 147.68 | -0.72 | -0.49 | 147.81 | 148.69 | 146.645 | 1974597 |
| 1725403200 | 148.4 | -5.2 | -3.39 | 152.62 | 152.76 | 147.78 | 1427550 |
| 1725057600 | 153.6 | 2.11 | 1.39 | 152.65 | 153.83 | 151.9 | 1855725 |
| 1724971200 | 151.49 | 0.25 | 0.17 | 152.13999 | 153.5 | 151.03 | 2291514 |
| 1724884800 | 151.24 | -0.63 | -0.41 | 152.16 | 153.16 | 150.87 | 932951 |
| 1724798400 | 151.87 | -0.67 | -0.44 | 152.05 | 152.60499 | 151.35 | 812457 |
| 1724712000 | 152.54 | -0.54 | -0.35 | 153.09 | 154.205 | 152.37 | 1046353 |
| 1724452800 | 153.08 | 2.39 | 1.59 | 151.46 | 153.19 | 151.065 | 1630316 |
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
