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 | 5.61 | 3.08275634685 | 181.98 | 188.1 | 180.4 | 1047726 | 184.35248131 | CS |
| 4 | 14.58 | 8.42725853997 | 173.01 | 188.1 | 171.7 | 932255 | 179.55298639 | CS |
| 12 | 1.72 | 0.925377952332 | 185.87 | 194.83 | 169.36 | 988297 | 180.70742609 | CS |
| 26 | 10.22 | 5.76196651068 | 177.37 | 194.83 | 169.36 | 900699 | 180.70496729 | CS |
| 52 | 29.59 | 18.7278481013 | 158 | 194.83 | 153.51 | 901733 | 174.79989126 | CS |
| 156 | 64.29 | 52.1411192214 | 123.3 | 194.83 | 113.5 | 960728 | 147.82907224 | CS |
| 260 | 88.61 | 89.5231359871 | 98.98 | 194.83 | 70.87 | 942059 | 131.52573755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 187.59 | 0.26 | 0.14 | 187.33 | 188.4254 | 187.06 | 894867 |
| 1738626000 | 187.33 | 3.56 | 1.94 | 181.2 | 188.1 | 180.4 | 1209178 |
| 1738366800 | 183.77 | -2.8 | -1.50 | 186.57 | 187.18 | 183.77 | 1040857 |
| 1738280400 | 186.57 | 5.93 | 3.28 | 182.37 | 187.6 | 182.19 | 980691 |
| 1738194000 | 180.64 | -2.33 | -1.27 | 181.9 | 183.34 | 180.64 | 852595 |
| 1738107600 | 182.97 | 1.36 | 0.75 | 181.98 | 184.11 | 180.92 | 1247003 |
| 1738021200 | 181.61 | 3.9 | 2.19 | 178.29 | 181.785 | 177.71 | 1335728 |
| 1737762000 | 177.71 | -0.74 | -0.41 | 179.17 | 180.19 | 177.69 | 821032 |
| 1737675600 | 178.45 | 0 | 0.00 | 178.45 | 178.45 | 178.45 | 0 |
| 1737589200 | 178.45 | -0.43 | -0.24 | 178.31 | 179.125 | 177.33 | 797991 |
| 1737502800 | 178.88 | 0.64 | 0.36 | 179.71 | 180.96 | 178.86 | 778709 |
| 1737157200 | 178.24 | 0.11 | 0.06 | 178.31 | 179.77 | 178.24 | 659375 |
| 1737070800 | 178.13 | 1.43 | 0.81 | 176.1 | 179.15 | 176.1 | 716218 |
| 1736984400 | 176.7 | 1.45 | 0.83 | 177.28 | 177.95 | 175.7875 | 949484 |
| 1736898000 | 175.25 | -1.44 | -0.81 | 176.16 | 177.01 | 174.57 | 808862 |
| 1736811600 | 176.69 | 1.89 | 1.08 | 174 | 176.78 | 173.6 | 783693 |
| 1736552400 | 174.8 | -1.17 | -0.66 | 174.55 | 177.15 | 174.29 | 1141559 |
| 1736379600 | 175.97 | 3.5 | 2.03 | 172.96 | 176.18 | 172.305 | 1059208 |
| 1736293200 | 172.47 | 0.57 | 0.33 | 172.23 | 174 | 171.7 | 787985 |
| 1736206800 | 171.9 | 0.97 | 0.57 | 171 | 172.83 | 170.32 | 841131 |
| 1735947600 | 170.93 | 1.04 | 0.61 | 170.01 | 171.26 | 169.36 | 911805 |
| 1735861200 | 169.89 | -1.69 | -0.98 | 172.34 | 172.61 | 169.78 | 1204936 |
| 1735688400 | 171.58 | 0.41 | 0.24 | 170.68 | 171.58 | 170.3 | 1178796 |
| 1735602000 | 171.17 | -0.1 | -0.06 | 170.12 | 171.99 | 169.62 | 782338 |
| 1735342800 | 171.27 | -0.55 | -0.32 | 171.63 | 172.77 | 170.7 | 445592 |
| 1735256400 | 171.82 | -0.88 | -0.51 | 171.99 | 172.635 | 171.74 | 469075 |
| 1735077840 | 172.7 | 1.64 | 0.96 | 170.96 | 172.92 | 170.28 | 453617 |
| 1734997200 | 171.06 | -3.22 | -1.85 | 173.88 | 173.94 | 170 | 2997218 |
| 1734738000 | 174.28 | 0.15 | 0.09 | 174.13 | 175.18 | 173.2245 | 1875563 |
| 1734651600 | 174.13 | -0.53 | -0.30 | 174.76 | 176.285 | 173.81 | 1143431 |
| 1734565200 | 174.66 | -1.6 | -0.91 | 176.63 | 178.07 | 174.63 | 1403735 |
| 1734478800 | 176.26 | -1.82 | -1.02 | 177.93 | 178.67 | 175.88 | 1447815 |
| 1734392400 | 178.08 | -1.87 | -1.04 | 179.85 | 181.15 | 177.94 | 1523771 |
| 1734133200 | 179.95 | -4.29 | -2.33 | 183.34 | 184.245 | 179.51 | 2051332 |
| 1734046800 | 184.24 | -0.6 | -0.32 | 185.25 | 185.655 | 183.89 | 720793 |
| 1733960400 | 184.84 | -0.95 | -0.51 | 186.45 | 187.2 | 184.75 | 986456 |
| 1733874000 | 185.79 | -0.48 | -0.26 | 186.73 | 187.42 | 185.09 | 768794 |
| 1733787600 | 186.27 | -4.08 | -2.14 | 190.71 | 191.185 | 185.9 | 1034435 |
| 1733528400 | 190.35 | 0.05 | 0.03 | 190.31 | 191.55 | 189.98 | 671031 |
| 1733442000 | 190.3 | -0.71 | -0.37 | 190.53 | 191.37 | 189.69 | 743164 |
| 1733355600 | 191.01 | -0.53 | -0.28 | 191.28 | 191.67 | 190.6873 | 771972 |
| 1733269200 | 191.54 | 0.71 | 0.37 | 191.11 | 191.89 | 190.24 | 920172 |
| 1733182800 | 190.83 | -1.64 | -0.85 | 192.49 | 193.02 | 190.13 | 787370 |
| 1732917840 | 192.47 | -0.71 | -0.37 | 192.62 | 193.5 | 192.21 | 587509 |
| 1732750800 | 193.18 | -0.07 | -0.04 | 193.48 | 194.83 | 193.02 | 583628 |
| 1732664400 | 193.25 | 0.44 | 0.23 | 192.2 | 194.245 | 191.53 | 950905 |
| 1732578000 | 192.81 | 2.94 | 1.55 | 190.49 | 193.06 | 190.01 | 1247611 |
| 1732318800 | 189.87 | 0.86 | 0.46 | 190 | 190.775 | 189.5583 | 1097424 |
| 1732232400 | 189.01 | 2.48 | 1.33 | 185.95 | 189.48 | 185.305 | 753173 |
| 1732146000 | 186.53 | -0.97 | -0.52 | 188.07 | 188.53 | 185.35 | 861806 |
| 1732059600 | 187.5 | 1.49 | 0.80 | 185.26 | 188.06 | 184.52 | 1087732 |
| 1731973200 | 186.01 | 2.51 | 1.37 | 183.69 | 186.18 | 182.95 | 1005642 |
| 1731714000 | 183.5 | -0.23 | -0.13 | 184.09 | 184.2099 | 182.48 | 1312099 |
| 1731627600 | 183.73 | -3.77 | -2.01 | 187.27 | 188.12 | 182.82 | 812731 |
| 1731541200 | 187.5 | -0.1 | -0.05 | 187.01 | 188.3 | 186.67 | 691775 |
| 1731454800 | 187.6 | 2.24 | 1.21 | 185.66 | 187.825 | 185.66 | 747672 |
| 1731368400 | 185.36 | 1.32 | 0.72 | 184.76 | 185.915 | 184.59 | 814011 |
| 1731109200 | 184.04 | 2.14 | 1.18 | 182 | 184.93 | 181.01 | 869788 |
| 1731022800 | 181.9 | 2.5 | 1.39 | 180.09 | 182.19 | 178.96 | 1252898 |
| 1730936400 | 179.4 | 0.62 | 0.35 | 181.23 | 181.23 | 177.08 | 2222721 |
| 1730850000 | 178.78 | 1.14 | 0.64 | 178.01 | 178.9 | 177.475 | 654885 |
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
