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 | 11.0101 | 5.23891320898 | 210.16 | 222.55 | 208.93 | 1837679 | 211.76654721 | CS |
| 4 | 18.3251 | 9.03404077005 | 202.845 | 222.55 | 199.69 | 1742283 | 208.36021807 | CS |
| 12 | 1.4801 | 0.673722062907 | 219.69 | 230.38 | 199.69 | 1623406 | 213.91155489 | CS |
| 26 | 20.5101 | 10.2213196452 | 200.66 | 230.38 | 199.69 | 1513373 | 210.93678174 | CS |
| 52 | 35.3201 | 19.0046273877 | 185.85 | 230.38 | 184.72 | 1629448 | 208.52972518 | CS |
| 156 | 73.6601 | 49.9356653786 | 147.51 | 230.38 | 138.58 | 1644129 | 176.43878764 | CS |
| 260 | 100.1201 | 82.7097067328 | 121.05 | 230.38 | 85.34 | 1738946 | 153.10750962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 222.43 | 12.88 | 6.15 | 215.34 | 222.73 | 215.34 | 3095505 |
| 1738194000 | 209.55 | -4.1 | -1.92 | 213.18 | 213.945 | 209.43 | 2151648 |
| 1738107600 | 213.65 | 0.02 | 0.01 | 213.96 | 214.23 | 212.56 | 2425676 |
| 1738021200 | 213.63 | 4.2 | 2.01 | 210.42 | 213.98 | 210.42 | 1590654 |
| 1737762000 | 209.43 | -2.01 | -0.95 | 210.16 | 210.6 | 208.93 | 1182739 |
| 1737675600 | 211.44 | 0 | 0.00 | 211.44 | 211.44 | 211.44 | 0 |
| 1737589200 | 211.44 | -1.49 | -0.70 | 212.43 | 212.77 | 209.73 | 2091673 |
| 1737502800 | 212.93 | 1.22 | 0.58 | 212.85 | 213.68 | 211.51 | 1861929 |
| 1737157200 | 211.71 | 0.7 | 0.33 | 211.81 | 213.25 | 210.8101 | 1663333 |
| 1737070800 | 211.01 | 3.01 | 1.45 | 207.81 | 211.36 | 207.705 | 1589361 |
| 1736984400 | 208 | 0.83 | 0.40 | 208.57 | 208.9799 | 206.57 | 1654149 |
| 1736898000 | 207.17 | -0.36 | -0.17 | 207.98 | 207.98 | 205.1 | 1348519 |
| 1736811600 | 207.53 | 0.28 | 0.14 | 206.83 | 207.56 | 205 | 1459315 |
| 1736552400 | 207.25 | 0.67 | 0.32 | 207 | 209.6762 | 206.25 | 2563124 |
| 1736379600 | 206.58 | 3.19 | 1.57 | 204.16 | 206.94 | 203.74 | 2005087 |
| 1736293200 | 203.39 | 1.63 | 0.81 | 202.55 | 203.83 | 202.03 | 2015729 |
| 1736206800 | 201.76 | 0.11 | 0.05 | 202.41 | 202.41 | 200.18 | 1335195 |
| 1735947600 | 201.65 | 1.11 | 0.55 | 200.5 | 202.51 | 200.3454 | 1122862 |
| 1735861200 | 200.54 | -1.25 | -0.62 | 202.87 | 203.02 | 199.69 | 1818118 |
| 1735688400 | 201.79 | -0.48 | -0.24 | 202.47 | 202.53 | 200.8601 | 1549567 |
| 1735602000 | 202.27 | -1.75 | -0.86 | 202.51 | 203.08 | 201.27 | 1209686 |
| 1735342800 | 204.02 | -1 | -0.49 | 205.55 | 205.795 | 203.01 | 878501 |
| 1735256400 | 205.02 | -0.36 | -0.18 | 204.25 | 205.9728 | 204.099 | 736745 |
| 1735077840 | 205.38 | 1.58 | 0.78 | 203.27 | 205.45 | 202.43 | 711471 |
| 1734997200 | 203.8 | -2.03 | -0.99 | 205.8 | 205.8 | 202 | 1709955 |
| 1734738000 | 205.83 | 0.3 | 0.15 | 205.3 | 207.3037 | 204.45 | 3685705 |
| 1734651600 | 205.53 | 0.1 | 0.05 | 206.47 | 207.8849 | 204.55 | 2139626 |
| 1734565200 | 205.43 | -3.57 | -1.71 | 210 | 210 | 205.14 | 1944431 |
| 1734478800 | 209 | -2.64 | -1.25 | 211.3 | 211.93 | 208.07 | 3161014 |
| 1734392400 | 211.64 | -1.56 | -0.73 | 214.27 | 214.805 | 211.47 | 1510507 |
| 1734133200 | 213.2 | -1.25 | -0.58 | 214.35 | 214.74 | 212.21 | 1344384 |
| 1734046800 | 214.45 | -0.07 | -0.03 | 215.88 | 216.07 | 214 | 1425897 |
| 1733960400 | 214.52 | -1.56 | -0.72 | 216.35 | 216.94 | 213.5 | 1676560 |
| 1733874000 | 216.08 | -1.39 | -0.64 | 218.28 | 218.45 | 215.88 | 2107076 |
| 1733787600 | 217.47 | -4.72 | -2.12 | 221.15 | 222.8366 | 216.82 | 1651019 |
| 1733528400 | 222.19 | -1.86 | -0.83 | 224.33 | 225.17 | 221.85 | 1787822 |
| 1733442000 | 224.05 | -1.24 | -0.55 | 224.25 | 224.47 | 223.1789 | 1184623 |
| 1733355600 | 225.29 | 0.28 | 0.12 | 224.4 | 225.83 | 224.2 | 1848922 |
| 1733269200 | 225.01 | -0.11 | -0.05 | 225.74 | 226.01 | 224.5 | 1944818 |
| 1733182800 | 225.12 | -3.1 | -1.36 | 228.72 | 228.72 | 224.735 | 1397463 |
| 1732917840 | 228.22 | -0.24 | -0.11 | 229.2 | 230.265 | 228.05 | 1254646 |
| 1732750800 | 228.46 | 1.01 | 0.44 | 229.15 | 230.39 | 228.32 | 1366013 |
| 1732664400 | 227.45 | 1.8 | 0.80 | 226.97 | 228.525 | 225.88 | 1208558 |
| 1732578000 | 225.65 | 1.24 | 0.55 | 225.4 | 226.96 | 224.5301 | 2820758 |
| 1732318800 | 224.41 | 2.88 | 1.30 | 222.37 | 224.675 | 221.82 | 1624645 |
| 1732232400 | 221.53 | 2.75 | 1.26 | 218.9 | 222.27 | 217.4 | 1651790 |
| 1732146000 | 218.78 | -0.27 | -0.12 | 220.05 | 220.38 | 216.98 | 1058987 |
| 1732059600 | 219.05 | 0.74 | 0.34 | 217 | 219.71 | 216 | 1366377 |
| 1731973200 | 218.31 | 0.41 | 0.19 | 217.5 | 219.47 | 217.08 | 986886 |
| 1731714000 | 217.9 | -3.82 | -1.72 | 221.68 | 221.68 | 217.25 | 1796483 |
| 1731627600 | 221.72 | -3.96 | -1.75 | 225.29 | 225.55 | 221.57 | 1215493 |
| 1731541200 | 225.68 | 0.9 | 0.40 | 225.08 | 226.84 | 224.24 | 1087176 |
| 1731454800 | 224.78 | 1.16 | 0.52 | 225.25 | 226.4281 | 223.81 | 2002265 |
| 1731368400 | 223.62 | -0.5 | -0.22 | 225.62 | 226.5 | 223.38 | 1084775 |
| 1731109200 | 224.12 | 3.68 | 1.67 | 221.89 | 226.36 | 220.44 | 1850641 |
| 1731022800 | 220.44 | 1.96 | 0.90 | 219.17 | 220.8867 | 217.47 | 1370106 |
| 1730936400 | 218.48 | 2.6 | 1.20 | 219.95 | 220.3 | 216.42 | 2864527 |
| 1730850000 | 215.88 | 1.64 | 0.77 | 214.45 | 216.28 | 213.345 | 948230 |
| 1730763600 | 214.24 | 0.25 | 0.12 | 215.68 | 216.735 | 212.48 | 1112800 |
| 1730500800 | 213.99 | -1.86 | -0.86 | 216.91 | 217.325 | 213.78 | 1267626 |
| 1730414400 | 215.85 | 1.03 | 0.48 | 214.32 | 216.695 | 214.2 | 1762995 |
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
