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 | 1.58 | 0.99835713383 | 158.26 | 163.82 | 155.56 | 10020 | 159.72082385 | DE |
| 4 | -3.1 | -1.90254081257 | 162.94 | 163.82 | 153.8 | 10484 | 157.39351458 | DE |
| 12 | 9.72 | 6.47482014388 | 150.12 | 171.86 | 149.3 | 9126 | 160.73333266 | DE |
| 26 | 2.56 | 1.62767039674 | 157.28 | 171.86 | 146.24 | 8791 | 157.44294963 | DE |
| 52 | 15.82 | 10.9845854742 | 144.02 | 171.86 | 142.94 | 8094 | 153.95321183 | DE |
| 156 | 16.32 | 11.3712374582 | 143.52 | 171.86 | 124.9 | 6048 | 144.98262794 | DE |
| 260 | 46.84 | 41.4513274336 | 113 | 171.86 | 88.9 | 6231 | 131.45214452 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 159.8 | 0.08 | 0.05 | 159.6 | 160.76 | 159.08 | 8365 |
| 1738099620 | 159.72 | -1.64 | -1.02 | 162.06 | 163.82 | 159.19999 | 9218 |
| 1738013220 | 161.36 | 4.94 | 3.16 | 156.6 | 161.96 | 155.8 | 14645 |
| 1737754020 | 156.41999 | -2.98 | -1.87 | 158.74 | 158.91999 | 155.56 | 6351 |
| 1737667620 | 159.4 | 0.9 | 0.57 | 158.26 | 160.06 | 157.02 | 11523 |
| 1737581220 | 158.5 | 3.1 | 1.99 | 156 | 161.1 | 155.52 | 18533 |
| 1737494820 | 155.4 | -1.62 | -1.03 | 156.52 | 156.74 | 154.8 | 9615 |
| 1737408420 | 157.02 | 0.22 | 0.14 | 157 | 158 | 155.19999 | 14881 |
| 1737149220 | 156.8 | 0.98 | 0.63 | 156.3 | 157.34 | 155.28 | 10182 |
| 1737062820 | 155.82 | 0.6 | 0.39 | 154.84 | 155.97998 | 154.82 | 10234 |
| 1736976420 | 155.22 | 0 | 0.00 | 155.47998 | 155.91999 | 154.72 | 9178 |
| 1736890020 | 155.22 | -0.48 | -0.31 | 155.56 | 155.74 | 154.46 | 6646 |
| 1736803620 | 155.69999 | 1.1 | 0.71 | 155.38 | 156.76 | 155.02 | 12593 |
| 1736544420 | 154.6 | -3.8 | -2.40 | 157.97998 | 158.38 | 153.8 | 13054 |
| 1736458020 | 158.4 | 0.96 | 0.61 | 156.91999 | 158.86 | 156.91999 | 5878 |
| 1736371620 | 157.44 | 1.44 | 0.92 | 155.97998 | 157.44 | 155.74 | 9191 |
| 1736285220 | 156 | 1.32 | 0.85 | 154.46 | 156.78 | 154.16 | 9079 |
| 1736198820 | 154.68 | -5.48 | -3.42 | 160.02 | 160.5 | 154.52 | 16712 |
| 1735939620 | 160.16 | -1.74 | -1.07 | 161.66 | 161.97998 | 159.8 | 4925 |
| 1735853220 | 161.9 | 0.24 | 0.15 | 162.94 | 163.36 | 161.68 | 8872 |
| 1735594020 | 161.66 | -1.2 | -0.74 | 162.4 | 163.58 | 161.56 | 4894 |
| 1735334820 | 162.86 | 1.46 | 0.90 | 163 | 163.69999 | 162.18 | 5381 |
| 1734989220 | 161.4 | -0.36 | -0.22 | 161.22 | 162.26 | 159.72 | 9632 |
| 1734730020 | 161.76 | -2 | -1.22 | 163.41999 | 163.47998 | 161.08 | 4945 |
| 1734643620 | 163.76 | 0.06 | 0.04 | 163 | 164.12 | 160.9 | 7661 |
| 1734557220 | 163.69999 | 1.4 | 0.86 | 162.47998 | 164.78 | 161.12 | 6857 |
| 1734470820 | 162.3 | -0.7 | -0.43 | 163 | 163.76 | 161.9 | 16616 |
| 1734384420 | 163 | 0.02 | 0.01 | 163.24 | 164.68 | 162.32 | 8479 |
| 1734125220 | 162.97998 | -0.38 | -0.23 | 163.72 | 163.91999 | 162.1 | 8469 |
| 1734038820 | 163.36 | 0.58 | 0.36 | 162.4 | 163.54 | 161.52 | 7455 |
| 1733952420 | 162.78 | -1.1 | -0.67 | 163.28 | 165.28 | 162.41999 | 7078 |
| 1733866020 | 163.88 | 1.76 | 1.09 | 162.28 | 164.47998 | 161.74 | 6827 |
| 1733779620 | 162.12 | -2.4 | -1.46 | 164.5 | 165.22 | 161.19999 | 10339 |
| 1733520420 | 164.52 | -2.02 | -1.21 | 166.68 | 167.19999 | 164.52 | 6169 |
| 1733434020 | 166.54 | 0.32 | 0.19 | 166.68 | 166.97998 | 165.02 | 4762 |
| 1733347620 | 166.22 | -0.66 | -0.40 | 166.72 | 167.74 | 165.04 | 8103 |
| 1733261220 | 166.88 | -4.36 | -2.55 | 170.76 | 171.6 | 166.82 | 8950 |
| 1733174820 | 171.24 | 1.82 | 1.07 | 169.9 | 171.86 | 169.84 | 10128 |
| 1732915620 | 169.41999 | -0.64 | -0.38 | 170.02 | 170.88 | 168.82 | 10070 |
| 1732829220 | 170.06 | 0.46 | 0.27 | 170.02 | 170.88 | 169.86 | 3727 |
| 1732742820 | 169.6 | -1.68 | -0.98 | 171.47999 | 171.47999 | 169.16 | 6596 |
| 1732656420 | 171.28 | 1.7 | 1.00 | 169.68 | 171.34 | 168.02 | 7408 |
| 1732570020 | 169.58 | 0.26 | 0.15 | 168.97999 | 170 | 167.8 | 8128 |
| 1732310820 | 169.32 | 4.5 | 2.73 | 164.66 | 170.26 | 164 | 13390 |
| 1732224420 | 164.82 | 2.74 | 1.69 | 161.91999 | 165.47998 | 161.52 | 12075 |
| 1732138020 | 162.08 | 0.88 | 0.55 | 161.28 | 162.26 | 160.8 | 3737 |
| 1732051620 | 161.19999 | 0.04 | 0.02 | 161.02 | 161.97998 | 160.3 | 8675 |
| 1731965220 | 161.16 | 0.06 | 0.04 | 160.97998 | 161.88 | 159.56 | 8438 |
| 1731705960 | 161.1 | 2.34 | 1.47 | 157.52 | 161.74 | 156.94 | 9572 |
| 1731619560 | 158.76 | 0.9 | 0.57 | 157.4 | 159.18 | 157.4 | 9253 |
| 1731533160 | 157.86 | 1.8 | 1.15 | 156.16 | 157.86 | 155.52 | 11576 |
| 1731446820 | 156.06 | 0.24 | 0.15 | 156.56 | 157.36 | 155.8 | 6429 |
| 1731360420 | 155.82 | -0.22 | -0.14 | 156.76 | 158.18 | 155.58 | 11833 |
| 1731101220 | 156.04 | 4.66 | 3.08 | 151.78 | 156.28 | 151.4 | 8769 |
| 1731014760 | 151.38 | 1.18 | 0.79 | 150.12 | 151.78 | 149.3 | 9857 |
| 1730928360 | 150.19999 | -1.44 | -0.95 | 155.02 | 156.04 | 148.82 | 18239 |
| 1730841960 | 151.63999 | -0.1 | -0.07 | 151.41999 | 152.8 | 150.84 | 10084 |
| 1730755560 | 151.74 | -1.14 | -0.75 | 152.19999 | 152.26 | 151.08 | 7501 |
| 1730496360 | 152.88 | 1.22 | 0.80 | 152.1 | 153.18 | 151.88 | 5900 |
| 1730409960 | 151.66 | -1.7 | -1.11 | 153.32 | 154.12 | 151.66 | 7077 |
| 1730323560 | 153.36 | -1.16 | -0.75 | 154.58 | 154.94 | 152.94 | 6098 |
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
