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 | 1.82 | 1.46090865307 | 124.58 | 126.89 | 123.25 | 3848439 | 125.01792158 | CS |
| 4 | -12.9 | -9.26058865757 | 139.3 | 140.29 | 123.25 | 3051109 | 128.56076638 | CS |
| 12 | 1.08 | 0.861793807852 | 125.32 | 140.75 | 122.34 | 2684859 | 131.69700319 | CS |
| 26 | 24.34 | 23.8487164413 | 102.06 | 140.75 | 101.97 | 2745349 | 123.85608903 | CS |
| 52 | 35.98 | 39.7920813979 | 90.42 | 140.75 | 85.4 | 2674855 | 109.62400813 | CS |
| 156 | 43.75 | 52.9340592861 | 82.65 | 140.75 | 56.5 | 2563456 | 89.7242965 | CS |
| 260 | 45.69 | 56.6100854913 | 80.71 | 140.75 | 24.27 | 2641740 | 79.11372174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 126.39 | -0.2 | -0.16 | 125.6 | 126.87 | 125.6 | 1078477 |
| 1735077840 | 126.59 | 0.97 | 0.77 | 125.02 | 126.89 | 125.02 | 1074766 |
| 1734997200 | 125.62 | 0.98 | 0.79 | 124.77 | 126.02 | 124.02 | 1871943 |
| 1734738000 | 124.64 | 0.86 | 0.69 | 124.58 | 126.6 | 123.25 | 11368570 |
| 1734651600 | 123.78 | -1.81 | -1.44 | 125.98 | 128.38 | 123.66 | 4629157 |
| 1734565200 | 125.59 | -3.64 | -2.82 | 128.71 | 129.94 | 125.4 | 4100853 |
| 1734478800 | 129.22999 | 0.53 | 0.41 | 128.13999 | 131.02 | 127.7201 | 3494293 |
| 1734392400 | 128.69999 | -0.42 | -0.33 | 129.5 | 130.49 | 128.66 | 2225149 |
| 1734133200 | 129.12 | 0.68 | 0.53 | 128.44999 | 129.65 | 127.9 | 1955443 |
| 1734046800 | 128.44 | -0.15 | -0.12 | 128.87 | 130.22 | 128.44 | 1810947 |
| 1733960400 | 128.59 | -0.68 | -0.53 | 128.22 | 129.41 | 127.98 | 2252896 |
| 1733874000 | 129.27 | -0.18 | -0.14 | 129.69 | 131.01 | 128.81 | 2581400 |
| 1733787600 | 129.44999 | -1.92 | -1.46 | 131.37 | 131.88999 | 129.03 | 3808163 |
| 1733528400 | 131.37 | -1.24 | -0.94 | 132.11 | 133.13 | 130.38 | 2304744 |
| 1733442000 | 132.61 | -0.98 | -0.73 | 133.08 | 133.85499 | 132.35499 | 2546847 |
| 1733355600 | 133.59 | 0.74 | 0.56 | 132.91 | 134.33 | 132.26 | 3159906 |
| 1733269200 | 132.85 | -1.18 | -0.88 | 134 | 134.38 | 132.65 | 3141991 |
| 1733182800 | 134.03 | -4.15 | -3.00 | 137.38999 | 137.8 | 133.49 | 2416331 |
| 1732917840 | 138.18 | -1.12 | -0.80 | 139.3 | 140.29 | 138.18 | 2149198 |
| 1732750800 | 139.3 | 0.34 | 0.24 | 139.69 | 140.75 | 138.8906 | 3352071 |
| 1732664400 | 138.96 | 3.21 | 2.36 | 136.57 | 139.1 | 136.05 | 2874640 |
| 1732578000 | 135.75 | -2.16 | -1.57 | 138.22999 | 138.495 | 135.685 | 9468832 |
| 1732318800 | 137.91 | 0.03 | 0.02 | 138.82 | 139.34 | 137.3 | 1619064 |
| 1732232400 | 137.88 | 0.48 | 0.35 | 137.27 | 138.34 | 136.82 | 1831044 |
| 1732146000 | 137.4 | -0.78 | -0.56 | 137.56 | 138.47 | 137.16 | 1720079 |
| 1732059600 | 138.18 | 1.17 | 0.85 | 137.11 | 138.59 | 136.415 | 1652343 |
| 1731973200 | 137.01 | 0.99 | 0.73 | 135.18 | 137.21 | 135.18 | 2330243 |
| 1731714000 | 136.02 | 1.6 | 1.19 | 133.22999 | 136.25 | 133.22999 | 2018405 |
| 1731627600 | 134.41999 | -0.53 | -0.39 | 134.63999 | 135.31 | 133.26 | 2315528 |
| 1731541200 | 134.94999 | -1.01 | -0.74 | 136.96 | 137.31 | 134.78 | 3404844 |
| 1731454800 | 135.96 | -1.67 | -1.21 | 137.12 | 137.97 | 135.9 | 2376998 |
| 1731368400 | 137.63 | -0.57 | -0.41 | 138.19999 | 138.79 | 136.9 | 2868476 |
| 1731109200 | 138.19999 | 1.28 | 0.93 | 138 | 140.1943 | 137.905 | 2480295 |
| 1731022800 | 136.91999 | 3.25 | 2.43 | 133.91 | 137.52 | 133.46 | 2020656 |
| 1730936400 | 133.66999 | -1.45 | -1.07 | 136 | 136 | 131.21 | 2906205 |
| 1730850000 | 135.12 | 0.81 | 0.60 | 133 | 135.16999 | 133 | 2355424 |
| 1730763600 | 134.31 | 1.04 | 0.78 | 133.66999 | 134.88 | 133.36 | 2131759 |
| 1730500800 | 133.27 | -1.61 | -1.19 | 135.54 | 136.66999 | 133.15 | 2217141 |
| 1730414400 | 134.88 | -3.57 | -2.58 | 138 | 138.615 | 134.63 | 3976237 |
| 1730328000 | 138.44999 | 1.11 | 0.81 | 137.46 | 139.8 | 136.94999 | 3665536 |
| 1730241600 | 137.34 | 6.77 | 5.18 | 133.68 | 137.72999 | 133.4 | 4149710 |
| 1730155200 | 130.57 | 0.37 | 0.28 | 130.61 | 131.54 | 129.93 | 2282346 |
| 1729896000 | 130.19999 | -1.84 | -1.39 | 132.4 | 132.66 | 130.13 | 1837117 |
| 1729809600 | 132.04 | 0.27 | 0.20 | 131.44 | 132.44999 | 131.095 | 1197216 |
| 1729723200 | 131.77 | 1.68 | 1.29 | 129.91 | 132.27 | 129.66999 | 1669765 |
| 1729636800 | 130.09 | 0.03 | 0.02 | 129.47999 | 130.69999 | 129.25 | 1408674 |
| 1729550400 | 130.06 | -2.18 | -1.65 | 131.75 | 132.53809 | 129.78 | 2416583 |
| 1729291200 | 132.24 | 1.5 | 1.15 | 131.31 | 132.27 | 130.72 | 2186647 |
| 1729204800 | 130.74 | 0.39 | 0.30 | 130.8 | 131.01 | 130 | 1971535 |
| 1729118400 | 130.35 | 1.1 | 0.85 | 128.87 | 130.75 | 128.82 | 1560513 |
| 1729032000 | 129.25 | 1.65 | 1.29 | 128.47999 | 130.04 | 128.1 | 2442824 |
| 1728945600 | 127.6 | 2.42 | 1.93 | 126.17 | 127.91 | 125.72 | 2192563 |
| 1728686400 | 125.18 | 2.07 | 1.68 | 124.34 | 125.31 | 123.6 | 1771925 |
| 1728600000 | 123.11 | -1.23 | -0.99 | 123.26 | 124.45 | 122.34 | 1722177 |
| 1728513600 | 124.34 | -0.43 | -0.34 | 124.7 | 124.865 | 123.24 | 2439752 |
| 1728427200 | 124.77 | 0.5 | 0.40 | 124.5 | 124.995 | 123.82 | 2092232 |
| 1728340800 | 124.27 | -1.29 | -1.03 | 124.72 | 125.53 | 123.99 | 2856731 |
| 1728081600 | 125.56 | -0.9 | -0.71 | 125.32 | 125.9 | 124.54 | 1966640 |
| 1727995200 | 126.46 | -0.57 | -0.45 | 127.1 | 127.77 | 126.22 | 1702237 |
| 1727908800 | 127.03 | -0.55 | -0.43 | 126.29 | 127.97 | 126.12 | 2045748 |
| 1727822400 | 127.58 | -0.45 | -0.35 | 128.5 | 128.5 | 126.91 | 2006885 |
| 1727736000 | 128.03 | 0.83 | 0.65 | 126.84 | 128.03 | 126.2 | 3515443 |
| 1727476800 | 127.2 | 0.65 | 0.51 | 127.35 | 127.52 | 126.21 | 2285738 |
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
