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 | -4.62 | -3.07958938808 | 150.02 | 152 | 143.74 | 10474 | 147.87250549 | DE |
| 4 | -9.7 | -6.25402965828 | 155.1 | 156.78 | 143.74 | 8753 | 151.12682304 | DE |
| 12 | -8.1 | -5.27687296417 | 153.5 | 163.72 | 143.74 | 7033 | 153.25028192 | DE |
| 26 | -11.18 | -7.14012006642 | 156.58 | 165 | 143.74 | 6047 | 154.46308498 | DE |
| 52 | -7.88 | -5.14091858038 | 153.28 | 169.32 | 143.74 | 5980 | 155.54373869 | DE |
| 156 | -5.12 | -3.40154132341 | 150.52 | 184.88 | 139.7 | 3520 | 157.3950125 | DE |
| 260 | 20.9 | 16.7871485944 | 124.5 | 184.88 | 94.41 | 2761 | 149.41504601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 145.6 | -0.98 | -0.67 | 146.5 | 148.47998 | 143.74 | 20863 |
| 1734730020 | 146.58 | 0.28 | 0.19 | 146.8 | 147.26 | 145.19999 | 13819 |
| 1734643620 | 146.3 | -3.32 | -2.22 | 148.06 | 148.97998 | 146.19999 | 9116 |
| 1734557220 | 149.62 | 0.86 | 0.58 | 148.52 | 150.54 | 147.32 | 10918 |
| 1734470820 | 148.76 | 0.3 | 0.20 | 148.19999 | 150.76 | 148.08 | 7463 |
| 1734384420 | 148.46 | -2.16 | -1.43 | 150.02 | 152 | 148.44 | 11053 |
| 1734125220 | 150.62 | -1.3 | -0.86 | 151.02 | 152.1 | 149.9 | 6662 |
| 1734038820 | 151.91999 | 2.66 | 1.78 | 149.12 | 152 | 149.02 | 13154 |
| 1733952420 | 149.26 | -3.12 | -2.05 | 152.28 | 152.91999 | 149.02 | 6010 |
| 1733866020 | 152.38 | 1.4 | 0.93 | 150 | 152.38 | 149.6 | 8365 |
| 1733779620 | 150.97998 | 1.48 | 0.99 | 149.97998 | 152.47998 | 148.52 | 10286 |
| 1733520420 | 149.5 | -2.48 | -1.63 | 150.9 | 151.94 | 149.5 | 5986 |
| 1733434020 | 151.97998 | -0.16 | -0.11 | 152.56 | 152.69999 | 150.54 | 14640 |
| 1733347620 | 152.13999 | -1.62 | -1.05 | 153.52 | 154.72 | 151.62 | 16949 |
| 1733261220 | 153.76 | -1.44 | -0.93 | 155.12 | 155.78 | 153.56 | 6408 |
| 1733174820 | 155.19999 | 0.16 | 0.10 | 155.91999 | 156.78 | 154.18 | 10957 |
| 1732915620 | 155.04 | 0.06 | 0.04 | 154.19999 | 155.13999 | 152.96 | 4021 |
| 1732829220 | 154.97998 | 0.94 | 0.61 | 154.86 | 155.78 | 154.02 | 4566 |
| 1732742820 | 154.04 | -0.58 | -0.38 | 155 | 156.46 | 153.5 | 4261 |
| 1732656420 | 154.62 | -0.38 | -0.25 | 155.44 | 156 | 154.24 | 5021 |
| 1732570020 | 155 | -0.36 | -0.23 | 155.1 | 155.76 | 154.08 | 5398 |
| 1732310820 | 155.36 | 2.36 | 1.54 | 153.02 | 155.36 | 152.28 | 7445 |
| 1732224420 | 153 | 2.28 | 1.51 | 150.72 | 153 | 150.19999 | 5341 |
| 1732138020 | 150.72 | 2.88 | 1.95 | 148.47998 | 150.72 | 148.02 | 7795 |
| 1732051620 | 147.84 | -1.7 | -1.14 | 149.96 | 151.19999 | 147.22 | 11613 |
| 1731965220 | 149.54 | -1.3 | -0.86 | 151.5 | 151.8 | 149.47998 | 11584 |
| 1731705960 | 150.84 | -5.94 | -3.79 | 155.97998 | 156.9 | 150.12 | 17145 |
| 1731619560 | 156.78 | 0.9 | 0.58 | 155.82 | 158.58 | 155.28 | 5519 |
| 1731533160 | 155.88 | 0.98 | 0.63 | 154.26 | 155.88 | 153.16 | 5869 |
| 1731446820 | 154.9 | 0.68 | 0.44 | 154.86 | 155.5 | 153.74 | 6415 |
| 1731360420 | 154.22 | -0.16 | -0.10 | 154 | 156.12 | 154 | 4657 |
| 1731101220 | 154.38 | 2.7 | 1.78 | 153.08 | 154.8 | 151.86 | 5925 |
| 1731014760 | 151.68 | -1.94 | -1.26 | 153.91999 | 153.91999 | 151.41999 | 7368 |
| 1730928360 | 153.62 | -0.08 | -0.05 | 156.8 | 158.19999 | 152.52 | 8624 |
| 1730841960 | 153.69999 | 1.06 | 0.69 | 153.72 | 153.82 | 152.06 | 5876 |
| 1730755560 | 152.63999 | -1.04 | -0.68 | 153.06 | 153.06 | 151.78 | 8234 |
| 1730496360 | 153.68 | 0.18 | 0.12 | 152.62 | 153.84 | 152.19999 | 4836 |
| 1730409960 | 153.5 | 0.02 | 0.01 | 153.5 | 154.12 | 152.6 | 4107 |
| 1730323560 | 153.47998 | -1.94 | -1.25 | 155.12 | 155.58 | 153.02 | 4691 |
| 1730237160 | 155.41999 | -1.16 | -0.74 | 157.82 | 157.9 | 154.34 | 4807 |
| 1730150760 | 156.58 | -2.64 | -1.66 | 160 | 160.06 | 156.58 | 4848 |
| 1729888020 | 159.22 | 0.52 | 0.33 | 158.74 | 160.56 | 158.74 | 2920 |
| 1729801560 | 158.69999 | -2 | -1.24 | 160 | 161 | 158.69999 | 3071 |
| 1729715160 | 160.69999 | -0.98 | -0.61 | 161.12 | 161.97998 | 159.94 | 3011 |
| 1729628760 | 161.68 | -0.4 | -0.25 | 161.22 | 161.94 | 160.62 | 1913 |
| 1729542360 | 162.08 | 1.24 | 0.77 | 160.82 | 163.72 | 160.82 | 6542 |
| 1729283160 | 160.84 | -0.28 | -0.17 | 161.38 | 161.62 | 158.74 | 2648 |
| 1729196760 | 161.12 | 0.54 | 0.34 | 161.1 | 162.24 | 159.4 | 4928 |
| 1729110360 | 160.58 | -0.9 | -0.56 | 162.06 | 162.38 | 159.82 | 4345 |
| 1729023960 | 161.47998 | -0.02 | -0.01 | 161.97998 | 162.72 | 160.52 | 8203 |
| 1728937620 | 161.5 | 2.12 | 1.33 | 160.54 | 161.5 | 159.41999 | 5373 |
| 1728678360 | 159.38 | 1.08 | 0.68 | 158.28 | 160.06 | 157.02 | 5961 |
| 1728591960 | 158.3 | 0.44 | 0.28 | 157.19999 | 158.38 | 156.18 | 3597 |
| 1728505560 | 157.86 | 2.5 | 1.61 | 155.28 | 158.36 | 154.54 | 6152 |
| 1728419160 | 155.36 | 2.88 | 1.89 | 152.19999 | 155.41999 | 150.34 | 12572 |
| 1728332760 | 152.47998 | -0.52 | -0.34 | 153.44 | 154 | 151.8 | 7131 |
| 1728073560 | 153 | 0.24 | 0.16 | 153.18 | 153.76 | 152.16 | 3922 |
| 1727987220 | 152.76 | -0.84 | -0.55 | 153.94 | 153.94 | 151.69999 | 3611 |
| 1727900820 | 153.6 | -1.62 | -1.04 | 155.12 | 155.34 | 152.62 | 5731 |
| 1727814420 | 155.22 | 2.42 | 1.58 | 152.88 | 155.34 | 152.3 | 6935 |
| 1727728020 | 152.8 | 0.5 | 0.33 | 153.5 | 153.5 | 151.82 | 5654 |
| 1727468760 | 152.3 | 0.74 | 0.49 | 152.82 | 153.78 | 151.4 | 3904 |
| 1727382360 | 151.56 | -0.86 | -0.56 | 152.69999 | 153.1 | 151.38 | 7757 |
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
