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 | -4.8115 | -3.73201473725 | 128.925 | 131.7 | 124 | 4882523 | 129.09059737 | CS |
| 4 | -13.1865 | -9.60415149308 | 137.3 | 145.08 | 124 | 4785860 | 133.66782811 | CS |
| 12 | -6.6365 | -5.07571701721 | 130.75 | 145.08 | 124 | 5234680 | 133.91131712 | CS |
| 26 | -43.1465 | -25.796066005 | 167.26 | 167.4 | 120.21 | 5403861 | 139.71038883 | CS |
| 52 | -25.1965 | -16.8752930145 | 149.31 | 181.86 | 120.21 | 4696086 | 146.04180224 | CS |
| 156 | -78.5165 | -38.7487045354 | 202.63 | 254.87 | 102.93 | 4620435 | 150.76486398 | CS |
| 260 | 6.3435 | 5.38634626815 | 117.77 | 268.98 | 90 | 4394378 | 159.50899757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 124.27 | -3.86 | -3.01 | 126.25 | 127 | 123.93 | 9050122 |
| 1740094800 | 128.13 | -2.62 | -2.00 | 129 | 130.15 | 127.8 | 6191764 |
| 1740008400 | 130.75 | 0.64 | 0.49 | 129.97 | 131.69999 | 129.47 | 3892904 |
| 1739922000 | 130.11 | 2.23 | 1.74 | 128.05 | 130.65 | 127.75 | 4897855 |
| 1739576400 | 127.88 | -0.7 | -0.54 | 128.925 | 129.44 | 127.36 | 4547470 |
| 1739490000 | 128.58 | 1.08 | 0.85 | 127.61 | 129.44 | 126.99 | 5289011 |
| 1739403600 | 127.5 | -4.95 | -3.74 | 129.21 | 129.84 | 126.82 | 6425924 |
| 1739317200 | 132.44999 | 1.17 | 0.89 | 130.91999 | 132.47 | 130.21 | 4780193 |
| 1739230800 | 131.28 | -0.07 | -0.05 | 131.78 | 132.32 | 130.29 | 4002222 |
| 1738971600 | 131.35 | -3.33 | -2.47 | 134.68 | 135 | 130.29 | 5754591 |
| 1738885200 | 134.68 | -0.53 | -0.39 | 136.06 | 137.05 | 134.13 | 4287133 |
| 1738798800 | 135.21 | -0.39 | -0.29 | 135.19 | 136.3 | 133.8 | 4908342 |
| 1738712400 | 135.6 | 1.44 | 1.07 | 135 | 136.88 | 133.275 | 4380556 |
| 1738626000 | 134.16 | -3.75 | -2.72 | 134.5 | 135.4504 | 132.08 | 6327197 |
| 1738366800 | 137.91 | -2.53 | -1.80 | 139.91999 | 140.38999 | 137.44 | 4024731 |
| 1738280400 | 140.44 | 0.35 | 0.25 | 140.86 | 142.0999 | 139.425 | 2779445 |
| 1738194000 | 140.09 | -0.97 | -0.69 | 141.19999 | 142.24 | 139.94999 | 3276765 |
| 1738107600 | 141.06 | -1.44 | -1.01 | 143 | 145.08 | 140.61 | 4390954 |
| 1738021200 | 142.5 | 4.61 | 3.34 | 137.94999 | 142.51 | 137.8606 | 5201848 |
| 1737762000 | 137.88999 | 2.12 | 1.56 | 137.3 | 138.9 | 136.66 | 6052299 |
| 1737675600 | 135.77 | 0 | 0.00 | 135.77 | 135.77 | 135.77 | 0 |
| 1737589200 | 135.77 | -1.57 | -1.14 | 137.01 | 137.27 | 135.41 | 3915911 |
| 1737502800 | 137.34 | 3.73 | 2.79 | 134.5 | 137.71 | 134.12 | 4758095 |
| 1737157200 | 133.61 | 0.36 | 0.27 | 132.59 | 133.7751 | 130.88999 | 7020709 |
| 1737070800 | 133.25 | -1.28 | -0.95 | 128.01 | 133.7699 | 127.92 | 9908857 |
| 1736984400 | 134.53 | -1.94 | -1.42 | 139.9 | 140.3699 | 134.47999 | 5128072 |
| 1736898000 | 136.47 | -2.3 | -1.66 | 140.22 | 140.75 | 135.66 | 4634802 |
| 1736811600 | 138.77 | -2.85 | -2.01 | 140.53 | 140.6 | 137.87 | 4092589 |
| 1736552400 | 141.62 | 3.4 | 2.46 | 138.01 | 143 | 138.01 | 5880660 |
| 1736379600 | 138.22 | -1.03 | -0.74 | 139 | 139.29 | 136.26 | 4663057 |
| 1736293200 | 139.25 | -0.04 | -0.03 | 139.97999 | 142.19999 | 138.35 | 4163083 |
| 1736206800 | 139.29 | 3.5 | 2.58 | 137 | 139.85 | 137 | 4937433 |
| 1735947600 | 135.79 | -1.4 | -1.02 | 137.69 | 138.03 | 135.15 | 4025191 |
| 1735861200 | 137.19 | 2.01 | 1.49 | 135.75 | 138.88 | 135.46 | 4358300 |
| 1735688400 | 135.18 | 0.13 | 0.10 | 135.58 | 136.59 | 134.29 | 2830877 |
| 1735602000 | 135.05 | -0.45 | -0.33 | 134.4 | 136.44 | 133.83009 | 3945424 |
| 1735342800 | 135.5 | -0.89 | -0.65 | 135.13 | 137.09 | 135 | 3088983 |
| 1735256400 | 136.38999 | 3.99 | 3.01 | 132.46 | 136.94 | 132.4 | 5232393 |
| 1735077840 | 132.4 | 0.48 | 0.36 | 131.87 | 132.66999 | 131.18 | 1647681 |
| 1734997200 | 131.91999 | 0.44 | 0.33 | 130.8 | 132.11 | 129.19999 | 4096915 |
| 1734738000 | 131.47999 | 1.05 | 0.81 | 129.72999 | 132.31 | 129.35 | 7162145 |
| 1734651600 | 130.43 | -0.27 | -0.21 | 131 | 131.9999 | 130.41 | 5258210 |
| 1734565200 | 130.69999 | -0.9 | -0.68 | 131.31 | 136.285 | 130.61 | 6628957 |
| 1734478800 | 131.6 | -0.85 | -0.64 | 131.54 | 132.01 | 129.9 | 5791732 |
| 1734392400 | 132.44999 | -2.07 | -1.54 | 133.55 | 134.82499 | 131.76 | 5548270 |
| 1734133200 | 134.52 | -0.77 | -0.57 | 135.72 | 136.025 | 133.34 | 4258209 |
| 1734046800 | 135.29 | -0.69 | -0.51 | 137.35 | 137.69999 | 135.22 | 3858473 |
| 1733960400 | 135.97999 | 0.93 | 0.69 | 134.86 | 137.745 | 134.51 | 4810987 |
| 1733874000 | 135.05 | -0.24 | -0.18 | 135.6 | 136.61 | 133.3 | 5567911 |
| 1733787600 | 135.29 | 2.9 | 2.19 | 133.35 | 138.11 | 133 | 9616148 |
| 1733528400 | 132.38999 | 3.22 | 2.49 | 130 | 132.78899 | 130 | 7281704 |
| 1733442000 | 129.16999 | -0.9 | -0.69 | 130.15 | 130.5 | 128.5 | 6934755 |
| 1733355600 | 130.07 | -1.38 | -1.05 | 130.77 | 130.94999 | 129.04 | 6043245 |
| 1733269200 | 131.44999 | 0.73 | 0.56 | 130 | 131.77 | 128.91999 | 8159622 |
| 1733182800 | 130.72 | -1.59 | -1.20 | 130.74 | 131.99 | 127.87 | 14190951 |
| 1732917840 | 132.31 | 2.22 | 1.71 | 130.3 | 132.85 | 130.16999 | 5023528 |
| 1732750800 | 130.09 | 3.54 | 2.80 | 127.99 | 130.7499 | 127.18 | 6740304 |
| 1732664400 | 126.55 | -3.98 | -3.05 | 129.3 | 129.6223 | 126.5 | 9862665 |
| 1732578000 | 130.53 | 5.52 | 4.42 | 127.9 | 131.91 | 127.51 | 15408751 |
| 1732318800 | 125.01 | 3.42 | 2.81 | 122.22 | 125.75 | 121.26 | 13716062 |
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
