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 | 7.25 | 4.06048725847 | 178.55 | 189 | 171.05 | 212 | 179.29504249 | DE |
| 4 | 40.15 | 27.5660830759 | 145.65 | 189 | 138.8 | 156 | 172.91856939 | DE |
| 12 | 77.75 | 71.9574271171 | 108.05 | 189 | 96.9 | 116 | 148.96889271 | DE |
| 26 | 64.3 | 52.9218106996 | 121.5 | 189 | 86 | 167 | 119.91105866 | DE |
| 52 | 127.3 | 217.606837607 | 58.5 | 189 | 57 | 212 | 96.72852825 | DE |
| 156 | 110.8 | 147.733333333 | 75 | 189 | 54 | 209 | 91.861961 | DE |
| 260 | 110.8 | 147.733333333 | 75 | 189 | 54 | 209 | 91.861961 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 180.35 | -1.3 | -0.72 | 184.05 | 189 | 179.65 | 312 |
| 1732051620 | 181.65 | 9.2 | 5.33 | 176.35 | 181.65 | 176.2 | 534 |
| 1731965220 | 172.45 | 1.4 | 0.82 | 171.35 | 172.45 | 171.35 | 64 |
| 1731705960 | 171.05 | -1.7 | -0.98 | 173.1 | 173.1 | 171.05 | 102 |
| 1731619560 | 172.75 | -7.65 | -4.24 | 178.55 | 178.55 | 172.75 | 47 |
| 1731533160 | 180.4 | 1.8 | 1.01 | 180.4 | 180.4 | 180.4 | 29 |
| 1731446820 | 178.6 | -5.1 | -2.78 | 184.4 | 185.45 | 178.6 | 222 |
| 1731360420 | 183.7 | 3.35 | 1.86 | 182.2 | 186.9 | 182 | 409 |
| 1731101220 | 180.35 | 27.5 | 17.99 | 162.94999 | 180.35 | 162.94999 | 380 |
| 1731014760 | 152.85 | -9.3 | -5.74 | 162.5 | 162.5 | 138.85 | 275 |
| 1730928360 | 162.15 | 22.4 | 16.03 | 150.65 | 162.3 | 148.75 | 164 |
| 1730841960 | 139.75 | 0 | 0.00 | 139.75 | 139.75 | 139.75 | 0 |
| 1730755560 | 139.75 | -2.85 | -2.00 | 140 | 140 | 139.75 | 21 |
| 1730496360 | 142.6 | 0 | 0.00 | 142.6 | 142.6 | 142.6 | 0 |
| 1730409960 | 142.6 | -0.05 | -0.04 | 141.65 | 142.6 | 140 | 55 |
| 1730323560 | 142.65 | -0.2 | -0.14 | 145.65 | 145.69999 | 142.65 | 32 |
| 1730237160 | 142.85 | 0.2 | 0.14 | 142.85 | 142.85 | 142.85 | 7 |
| 1730150760 | 142.65 | 2.35 | 1.67 | 139 | 142.65 | 138.8 | 59 |
| 1729888020 | 140.3 | -5.35 | -3.67 | 140.3 | 140.3 | 140.3 | 69 |
| 1729801560 | 145.65 | -1.9 | -1.29 | 145.65 | 145.65 | 145.65 | 22 |
| 1729715160 | 147.55 | -0.95 | -0.64 | 149.55 | 149.55 | 147.55 | 20 |
| 1729628760 | 148.5 | -2.15 | -1.43 | 151.5 | 151.5 | 148.5 | 47 |
| 1729542360 | 150.65 | 2.65 | 1.79 | 148.4 | 150.65 | 148.4 | 33 |
| 1729283160 | 148 | -5 | -3.27 | 153.69999 | 153.75 | 146.75 | 269 |
| 1729196760 | 153 | 1.1 | 0.72 | 153 | 153 | 153 | 12 |
| 1729110360 | 151.9 | 8.2 | 5.71 | 151.9 | 151.9 | 151.9 | 69 |
| 1729023960 | 143.69999 | -2.8 | -1.91 | 143.85 | 143.85 | 143.69999 | 32 |
| 1728937620 | 146.5 | 3.65 | 2.56 | 143.8 | 146.5 | 142.5 | 184 |
| 1728678360 | 142.85 | 0.35 | 0.25 | 143.6 | 143.6 | 142.85 | 117 |
| 1728591960 | 142.5 | 3.8 | 2.74 | 140.19999 | 142.5 | 139.1 | 56 |
| 1728505560 | 138.69999 | 0.55 | 0.40 | 138.65 | 138.69999 | 138.5 | 85 |
| 1728419160 | 138.15 | 2.15 | 1.58 | 136.8 | 138.15 | 136.8 | 106 |
| 1728332760 | 136 | 0.85 | 0.63 | 135.25 | 136 | 133.9 | 189 |
| 1728073560 | 135.15 | 2.35 | 1.77 | 134.5 | 135.15 | 134.5 | 29 |
| 1727987220 | 132.8 | 4.75 | 3.71 | 132.8 | 132.8 | 132.8 | 11 |
| 1727900820 | 128.05 | 0 | 0.00 | 128.05 | 128.05 | 128.05 | 0 |
| 1727814420 | 128.05 | -1.95 | -1.50 | 130 | 130 | 128.05 | 75 |
| 1727728020 | 130 | 0 | 0.00 | 126.3 | 130 | 126.3 | 136 |
| 1727468760 | 130 | -2.5 | -1.89 | 131.75 | 131.75 | 130 | 77 |
| 1727382360 | 132.5 | 1.3 | 0.99 | 130.69999 | 133.6 | 130.69999 | 28 |
| 1727295960 | 131.19999 | -0.25 | -0.19 | 129.05 | 131.19999 | 129.05 | 18 |
| 1727209560 | 131.44999 | -2.35 | -1.76 | 131.25 | 131.44999 | 131.25 | 565 |
| 1727123160 | 133.8 | 0.35 | 0.26 | 135.25 | 135.25 | 133.8 | 43 |
| 1726864020 | 133.44999 | 3.35 | 2.57 | 131.35 | 133.44999 | 131.35 | 22 |
| 1726777560 | 130.1 | 11.3 | 9.51 | 123.05 | 130.1 | 123.05 | 482 |
| 1726691160 | 118.8 | 0 | 0.00 | 118.8 | 118.8 | 118.8 | 0 |
| 1726604760 | 118.8 | 3.4 | 2.95 | 116.6 | 118.8 | 116.6 | 22 |
| 1726518420 | 115.4 | 0.4 | 0.35 | 115.4 | 115.4 | 115.4 | 15 |
| 1726259160 | 115 | 5.2 | 4.74 | 115 | 115 | 115 | 5 |
| 1726172760 | 109.8 | 4.2 | 3.98 | 108.5 | 109.8 | 108.5 | 43 |
| 1726086360 | 105.6 | 5.5 | 5.49 | 101.1 | 105.6 | 101.1 | 26 |
| 1725999960 | 100.1 | 0.22 | 0.22 | 100.45 | 100.45 | 99.38 | 84 |
| 1725913560 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
| 1725654360 | 99.88 | 1.92 | 1.96 | 99.86 | 99.88 | 99.86 | 303 |
| 1725567960 | 97.96 | 1.06 | 1.09 | 97.96 | 97.96 | 97.96 | 51 |
| 1725481560 | 96.9 | -10.25 | -9.57 | 96.9 | 96.9 | 96.9 | 10 |
| 1725395160 | 107.15 | 0 | 0.00 | 107.15 | 107.15 | 107.15 | 0 |
| 1725308760 | 107.15 | -1.85 | -1.70 | 107.15 | 107.15 | 107.15 | 100 |
| 1725049560 | 109 | 0.95 | 0.88 | 108.3 | 109 | 108.3 | 79 |
| 1724963160 | 108.05 | 1.15 | 1.08 | 108.05 | 108.05 | 108.05 | 10 |
| 1724876820 | 106.9 | 0 | 0.00 | 106.9 | 106.9 | 106.9 | 0 |
| 1724790420 | 106.9 | 0 | 0.00 | 106.9 | 106.9 | 106.9 | 0 |
| 1724704020 | 106.9 | 1.75 | 1.66 | 106.9 | 106.9 | 106.9 | 24 |
| 1724444820 | 105.15 | 4.95 | 4.94 | 101.9 | 105.15 | 101.9 | 75 |
| 1724358360 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 0 |
| 1724271960 | 100.2 | -3.15 | -3.05 | 100.05 | 100.2 | 99.92 | 820 |
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
Premium
