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 | -13.07 | -5.52479181638 | 236.57 | 237.49 | 214.68 | 76174 | 221.62543076 | CS |
| 4 | -19.33 | -7.96030144546 | 242.83 | 251.9 | 214.68 | 44329 | 234.71449104 | CS |
| 12 | 15.73 | 7.57087163691 | 207.77 | 251.9 | 202 | 33212 | 228.93658829 | CS |
| 26 | 3.34 | 1.51707848837 | 220.16 | 252.16 | 190.42 | 34617 | 221.93972084 | CS |
| 52 | -6.75 | -2.93159609121 | 230.25 | 263.39 | 190.42 | 42017 | 227.62343779 | CS |
| 156 | -6.75 | -2.93159609121 | 230.25 | 263.39 | 190.42 | 42017 | 227.62343779 | CS |
| 260 | -6.75 | -2.93159609121 | 230.25 | 263.39 | 190.42 | 42017 | 227.62343779 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 223.5 | 3.12 | 1.42 | 219.51 | 223.5 | 219.51 | 14165 |
| 1734997200 | 220.38 | -0.62 | -0.28 | 218.78 | 221.9 | 217.73 | 30698 |
| 1734738000 | 221 | 3.12 | 1.43 | 214.68 | 223.68 | 214.68 | 196396 |
| 1734651600 | 217.88 | -3.04 | -1.38 | 222.38 | 227.375 | 216.83 | 67717 |
| 1734565200 | 220.92 | -12.64 | -5.41 | 235.8 | 236.12 | 220.03 | 48449 |
| 1734478800 | 233.56 | -4.49 | -1.89 | 236.57 | 237.49 | 232.5 | 37611 |
| 1734392400 | 238.05 | -1.65 | -0.69 | 239.7 | 240.52 | 237.94 | 26023 |
| 1734133200 | 239.7 | -2.97 | -1.22 | 242.66 | 243.39 | 239.04 | 34767 |
| 1734046800 | 242.67 | -1.55 | -0.63 | 244.22 | 246.78 | 242.43 | 24630 |
| 1733960400 | 244.22 | -1.47 | -0.60 | 247.48 | 248.39 | 243.79 | 61647 |
| 1733874000 | 245.69 | -1.64 | -0.66 | 247.39 | 248.7 | 244.21 | 45935 |
| 1733787600 | 247.33 | 1.78 | 0.72 | 247.32 | 249.75 | 245.11 | 38745 |
| 1733528400 | 245.55 | -2.06 | -0.83 | 248.34 | 248.34 | 244.4592 | 21284 |
| 1733442000 | 247.61 | -3.28 | -1.31 | 250.89 | 251.9 | 247.61 | 25383 |
| 1733355600 | 250.89 | 4.52 | 1.83 | 248.07 | 250.89 | 245.67 | 23062 |
| 1733269200 | 246.37 | -2.1 | -0.85 | 249.51 | 250 | 243.15 | 23280 |
| 1733182800 | 248.47 | 1.5 | 0.61 | 247.74 | 248.86 | 245.13 | 28534 |
| 1732917840 | 246.97 | 0.05 | 0.02 | 249.01 | 250.54 | 245.7175 | 20415 |
| 1732750800 | 246.92 | -0.75 | -0.30 | 249.5 | 250.99 | 244.96 | 40801 |
| 1732664400 | 247.67 | 3.64 | 1.49 | 242.83 | 248.5197 | 239.01 | 46869 |
| 1732578000 | 244.03 | 1.94 | 0.80 | 243.98 | 249.76 | 243.98 | 46929 |
| 1732318800 | 242.09 | 2.69 | 1.12 | 240.38 | 244.82 | 239.5 | 31198 |
| 1732232400 | 239.4 | 4.92 | 2.10 | 236.73 | 240.62 | 232.51 | 29174 |
| 1732146000 | 234.48 | 2.12 | 0.91 | 232.36 | 234.48 | 231.9 | 20775 |
| 1732059600 | 232.36 | -3.52 | -1.49 | 233.58 | 235.16 | 232.36 | 26954 |
| 1731973200 | 235.88 | -2.12 | -0.89 | 237.41 | 239.17 | 234.86 | 20675 |
| 1731714000 | 238 | -3.53 | -1.46 | 243.74 | 244.6 | 237.99 | 25217 |
| 1731627600 | 241.53 | 2.89 | 1.21 | 241.23 | 241.79 | 238.6501 | 26852 |
| 1731541200 | 238.64 | -3.16 | -1.31 | 242.98 | 245 | 238.04 | 26238 |
| 1731454800 | 241.8 | -2.25 | -0.92 | 240.95 | 243.27 | 239.45 | 33429 |
| 1731368400 | 244.05 | 7.4 | 3.13 | 238.73 | 244.27 | 238.73 | 27585 |
| 1731109200 | 236.65 | 1.88 | 0.80 | 234.64 | 238.265 | 234.22 | 37937 |
| 1731022800 | 234.77 | -4.16 | -1.74 | 237.01 | 238.2 | 234.725 | 49765 |
| 1730936400 | 238.93 | 20.41 | 9.34 | 233.25 | 242.59 | 233.25 | 53969 |
| 1730850000 | 218.52 | 3.07 | 1.42 | 213.58 | 218.52 | 213.58 | 22862 |
| 1730763600 | 215.45 | -1.61 | -0.74 | 215.37 | 216.4 | 213.6507 | 20282 |
| 1730500800 | 217.06 | 0.69 | 0.32 | 217.53 | 218.61 | 215.66 | 17136 |
| 1730414400 | 216.37 | -9.16 | -4.06 | 221.29 | 223.98 | 216.37 | 29028 |
| 1730328000 | 225.53 | 1.59 | 0.71 | 222.43 | 227.75 | 222.43 | 38335 |
| 1730241600 | 223.94 | -1.48 | -0.66 | 225.4 | 225.47 | 221.9 | 44882 |
| 1730155200 | 225.42 | 11.68 | 5.46 | 215.53 | 225.435 | 215.53 | 29086 |
| 1729896000 | 213.74 | 0.79 | 0.37 | 214 | 223.61 | 210.08 | 28901 |
| 1729809600 | 212.95 | 3.71 | 1.77 | 211.2 | 214.9399 | 209.29 | 37111 |
| 1729723200 | 209.24 | -5.9 | -2.74 | 213.78 | 214 | 207 | 24500 |
| 1729636800 | 215.14 | -1.7 | -0.78 | 216.63 | 219.52 | 214.44 | 16567 |
| 1729550400 | 216.84 | -7.31 | -3.26 | 223.65 | 223.65 | 216.4901 | 21880 |
| 1729291200 | 224.15 | 0.5 | 0.22 | 223.99 | 225.41 | 221.86 | 23619 |
| 1729204800 | 223.65 | 0.73 | 0.33 | 223.66 | 224.22 | 223.08 | 15329 |
| 1729118400 | 222.92 | 5.33 | 2.45 | 220.39 | 223.55 | 218.49 | 25201 |
| 1729032000 | 217.59 | 4.81 | 2.26 | 211.71 | 222.04 | 211.71 | 38220 |
| 1728945600 | 212.78 | 4.87 | 2.34 | 206.29 | 212.78 | 204.64 | 31171 |
| 1728686400 | 207.91 | 2.68 | 1.31 | 205.99 | 208.04 | 205.99 | 19268 |
| 1728600000 | 205.23 | -0.65 | -0.32 | 202.2 | 205.23 | 202.2 | 18363 |
| 1728513600 | 205.88 | 2.54 | 1.25 | 202.8 | 206.06 | 202.4 | 23887 |
| 1728427200 | 203.34 | -2.03 | -0.99 | 203.87 | 204.38 | 202 | 28678 |
| 1728340800 | 205.37 | -3.02 | -1.45 | 206.67 | 208.78 | 203.42 | 18601 |
| 1728081600 | 208.39 | 4.2 | 2.06 | 207 | 208.64 | 205.3 | 21961 |
| 1727995200 | 204.19 | -0.76 | -0.37 | 204.44 | 205.51 | 203 | 20987 |
| 1727908800 | 204.95 | -0.18 | -0.09 | 204.99 | 206.5567 | 204.22 | 22963 |
| 1727822400 | 205.13 | -4.32 | -2.06 | 207.77 | 207.83 | 203.14 | 21776 |
| 1727736000 | 209.45 | 1.62 | 0.78 | 205.28 | 209.45 | 204.0501 | 34255 |
| 1727476800 | 207.83 | 1.02 | 0.49 | 207.31 | 211.145 | 206.66 | 19508 |
| 1727390400 | 206.81 | 2.55 | 1.25 | 205.5 | 207.5075 | 205.25 | 24236 |
| 1727304000 | 204.26 | -4.57 | -2.19 | 209.86 | 209.86 | 204.19 | 21983 |
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
