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 | -0.72 | -0.431913643186 | 166.69999 | 174.38 | 164.28 | 8491 | 168.80935839 | DE |
| 4 | 10 | 6.4110787544 | 155.97999 | 185.4 | 145.47999 | 29717 | 168.19186994 | DE |
| 12 | -18.62001 | -10.0866793066 | 184.6 | 188.42 | 145.47999 | 15888 | 167.88785409 | DE |
| 26 | 44.15999 | 36.250197012 | 121.82 | 188.42 | 121.56 | 10972 | 160.72505681 | DE |
| 52 | 60.31999 | 57.0887658527 | 105.66 | 188.42 | 98.8 | 9335 | 142.5025332 | DE |
| 156 | 95.75999 | 136.371389917 | 70.22 | 188.42 | 61 | 4820 | 125.3891888 | DE |
| 260 | 115.21999 | 226.989736013 | 50.76 | 188.42 | 35.69 | 3953 | 107.70280002 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 165.52 | -0.58 | -0.35 | 166.52 | 167.38 | 164.52 | 5679 |
| 1739482020 | 166.1 | 0.3 | 0.18 | 165.78 | 167 | 164.28 | 9531 |
| 1739395620 | 165.8 | -5.52 | -3.22 | 170.44 | 171.58 | 165.19999 | 10802 |
| 1739309220 | 171.32 | -2.58 | -1.48 | 173.84 | 174.28 | 170.56 | 6368 |
| 1739222820 | 173.9 | 5.02 | 2.97 | 170.18 | 174.38 | 169.12 | 8213 |
| 1738963620 | 168.88 | 2.56 | 1.54 | 166.69999 | 170.56 | 166.1 | 7542 |
| 1738877220 | 166.32 | 1.28 | 0.78 | 165.02 | 169.28 | 165.02 | 10486 |
| 1738790820 | 165.04 | 2.9 | 1.79 | 160.88 | 165.12 | 159.9 | 5360 |
| 1738704420 | 162.13999 | -2.04 | -1.24 | 164.94 | 164.94 | 160.46 | 8357 |
| 1738618020 | 164.18 | 0.46 | 0.28 | 162 | 165 | 158.4 | 19758 |
| 1738358820 | 163.72 | -0.18 | -0.11 | 165 | 166.41999 | 163.02 | 14347 |
| 1738272420 | 163.9 | 8.4 | 5.40 | 156.8 | 164.56 | 156.02 | 17349 |
| 1738186020 | 155.5 | -1.9 | -1.21 | 158.8 | 160.18 | 153.6 | 21868 |
| 1738099620 | 157.4 | 6.72 | 4.46 | 155.47998 | 159 | 150.41999 | 66934 |
| 1738013220 | 150.68 | -24.12 | -13.80 | 173.94 | 173.94 | 145.47998 | 69408 |
| 1737754020 | 174.8 | -3.92 | -2.19 | 180.16 | 180.16 | 173.24 | 28742 |
| 1737667620 | 178.72 | 1.54 | 0.87 | 175.4 | 179.16 | 172.88 | 62538 |
| 1737581220 | 177.18 | 11.14 | 6.71 | 180.8 | 185.4 | 173.7 | 201809 |
| 1737494820 | 166.04 | 9.56 | 6.11 | 156.97998 | 166.47998 | 156.1 | 12799 |
| 1737408420 | 156.47998 | -0.3 | -0.19 | 156.86 | 158.4 | 155.74 | 7279 |
| 1737149220 | 156.78 | 1.78 | 1.15 | 155.97998 | 158.74 | 155.24 | 4847 |
| 1737062820 | 155 | 1.12 | 0.73 | 155.91999 | 156.63999 | 154.78 | 4670 |
| 1736976420 | 153.88 | 2.36 | 1.56 | 152.68 | 154.94 | 149.88 | 4636 |
| 1736890020 | 151.52 | 1.02 | 0.68 | 151.76 | 152.88 | 150.13999 | 5107 |
| 1736803620 | 150.5 | -0.18 | -0.12 | 150.04 | 150.82 | 148.62 | 6390 |
| 1736544420 | 150.68 | -6.92 | -4.39 | 157.4 | 158.72 | 150.5 | 8122 |
| 1736458020 | 157.6 | -0.64 | -0.40 | 157.52 | 159.88 | 156.3 | 4341 |
| 1736371620 | 158.24 | 1.5 | 0.96 | 156.62 | 159.08 | 156.52 | 7726 |
| 1736285220 | 156.74 | -2.84 | -1.78 | 159.88 | 159.88 | 155.8 | 9468 |
| 1736198820 | 159.58 | -1.42 | -0.88 | 161.41999 | 162.41999 | 159.02 | 4805 |
| 1735939620 | 161 | -0.88 | -0.54 | 162.4 | 162.4 | 160.56 | 2660 |
| 1735853220 | 161.88 | 1.36 | 0.85 | 160.96 | 163.54 | 160.58 | 5556 |
| 1735594020 | 160.52 | -1.36 | -0.84 | 160.96 | 162.19999 | 160.24 | 2416 |
| 1735334820 | 161.88 | -0.24 | -0.15 | 163.86 | 165.38 | 160.36 | 3380 |
| 1734989220 | 162.12 | -0.2 | -0.12 | 162.86 | 164.26 | 161.04 | 3941 |
| 1734730020 | 162.32 | -0.56 | -0.34 | 162.46 | 164 | 158.88 | 21511 |
| 1734643620 | 162.88 | 2.9 | 1.81 | 159.41999 | 164.54 | 158.62 | 4223 |
| 1734557220 | 159.97998 | -1.82 | -1.12 | 161.52 | 163.58 | 159.62 | 7021 |
| 1734470820 | 161.8 | -1.1 | -0.68 | 162.02 | 164.72 | 161.3 | 7066 |
| 1734384420 | 162.9 | -1.52 | -0.92 | 164.52 | 165.91999 | 162.62 | 11233 |
| 1734125220 | 164.41999 | -2.8 | -1.67 | 168.46 | 168.69999 | 163.68 | 7958 |
| 1734038820 | 167.22 | -3.22 | -1.89 | 170.08 | 170.47999 | 166.62 | 16453 |
| 1733952420 | 170.44 | 2.32 | 1.38 | 169.52 | 172.9 | 166.54 | 13207 |
| 1733866020 | 168.12 | -12.94 | -7.15 | 166.5 | 170.96 | 162.52 | 32523 |
| 1733779620 | 181.06 | -0.74 | -0.41 | 183.84 | 186.98 | 179.02 | 25023 |
| 1733520420 | 181.8 | 5.52 | 3.13 | 176.52 | 182.58 | 175.7 | 6685 |
| 1733434020 | 176.28 | -3.02 | -1.68 | 179.98 | 181.28 | 175.68 | 4756 |
| 1733347620 | 179.3 | 5.52 | 3.18 | 175.04 | 180.12 | 174.7 | 4662 |
| 1733261220 | 173.78 | 0.9 | 0.52 | 173.5 | 173.9 | 170.56 | 4603 |
| 1733174820 | 172.88 | -2 | -1.14 | 176.1 | 177.16 | 172.8 | 6315 |
| 1732915620 | 174.88 | 0.76 | 0.44 | 174.74 | 176.3 | 173.36 | 2027 |
| 1732829220 | 174.12 | 1.06 | 0.61 | 174.04 | 176 | 173.06 | 3602 |
| 1732742820 | 173.06 | -8.98 | -4.93 | 180.88 | 181.86 | 172.4 | 6269 |
| 1732656420 | 182.04 | 2.86 | 1.60 | 180.18 | 182.82 | 178.02 | 5204 |
| 1732570020 | 179.18 | -5.74 | -3.10 | 184.7 | 186 | 179.18 | 6968 |
| 1732310820 | 184.92 | 1.14 | 0.62 | 184.6 | 188.42 | 183.9 | 8993 |
| 1732224420 | 183.78 | 2.78 | 1.54 | 181.84 | 187.16 | 180.6 | 4536 |
| 1732138020 | 181 | 2.3 | 1.29 | 179.08 | 181 | 178.5 | 6622 |
| 1732051620 | 178.7 | 3.86 | 2.21 | 175.1 | 180.26 | 174.22 | 3635 |
| 1731965220 | 174.84 | 0.8 | 0.46 | 175.64 | 176.22 | 172.98 | 4127 |
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
