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 | -4.33 | -3.57851239669 | 121 | 121.68 | 113.37 | 972362 | 118.2604614 | CS |
| 4 | 6.84 | 6.22780661022 | 109.83 | 123.86 | 109.26 | 1038539 | 119.19202612 | CS |
| 12 | 7.79 | 7.15466568699 | 108.88 | 123.86 | 103.82 | 1031889 | 113.09999837 | CS |
| 26 | 27.13 | 30.299307572 | 89.54 | 123.86 | 86.66 | 1080990 | 102.78358939 | CS |
| 52 | 50.81 | 77.1484968114 | 65.86 | 123.86 | 60.17 | 1247788 | 86.11946799 | CS |
| 156 | 49.29 | 73.1522707035 | 67.38 | 123.86 | 48.88 | 1410750 | 72.30629173 | CS |
| 260 | 40.25 | 52.669458257 | 76.42 | 123.86 | 43.25 | 1162967 | 74.59425046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731105600 | 118.59 | 0 | 0.00 | 118.59 | 118.59 | 118.59 | 0 |
| 1731019200 | 118.59 | 2.52 | 2.17 | 117.7 | 119.19 | 115.76 | 882622 |
| 1730932800 | 116.07 | -2.67 | -2.25 | 115.67 | 116.67 | 113.37 | 1418458 |
| 1730846400 | 118.74 | -0.66 | -0.55 | 119.5 | 120.18 | 118.08 | 631089 |
| 1730760000 | 119.4 | -0.35 | -0.29 | 119.75 | 120.6 | 118.62 | 1030538 |
| 1730497200 | 119.75 | -0.43 | -0.36 | 121 | 121.68 | 119.72 | 899104 |
| 1730410800 | 120.18 | -2.51 | -2.05 | 122 | 122 | 118.88 | 1364367 |
| 1730324400 | 122.69 | -1.05 | -0.85 | 123.55 | 123.65 | 121.25 | 1404972 |
| 1730238000 | 123.74 | 3.22 | 2.67 | 121.4 | 123.86 | 121 | 1095241 |
| 1730151600 | 120.52 | -0.27 | -0.22 | 120.36 | 121.42 | 119.83 | 1134208 |
| 1729892400 | 120.79 | -1.02 | -0.84 | 120.29 | 121.25 | 119.62 | 1258302 |
| 1729806000 | 121.81 | -0.84 | -0.68 | 123 | 123.08 | 119.26 | 1529039 |
| 1729719600 | 122.65 | 1.03 | 0.85 | 120.49 | 122.66 | 119.98 | 975904 |
| 1729633200 | 121.62 | 1.74 | 1.45 | 121.36 | 121.92 | 120.35 | 873678 |
| 1729546800 | 119.88 | 0.87 | 0.73 | 120.45 | 121.43 | 119.34 | 1114000 |
| 1729287600 | 119.01 | 5.56 | 4.90 | 114.24 | 119.64 | 113.58 | 1107569 |
| 1729201200 | 113.45 | 0.38 | 0.34 | 114.03 | 114.57 | 113.25 | 658927 |
| 1729114800 | 113.07 | -0.15 | -0.13 | 114.06 | 115.67 | 112.9 | 829589 |
| 1729028400 | 113.22 | 3.89 | 3.56 | 110.19 | 113.25 | 110.17 | 926237 |
| 1728682800 | 109.33 | 0.11 | 0.10 | 109.83 | 110.63 | 109.26 | 598389 |
| 1728596400 | 109.22 | 2.03 | 1.89 | 108.15 | 109.31 | 107.5 | 793994 |
| 1728510000 | 107.19 | 0.48 | 0.45 | 106.08 | 107.28 | 105 | 543645 |
| 1728423600 | 106.71 | 0.15 | 0.14 | 106.33 | 107.26 | 105.97 | 967330 |
| 1728337200 | 106.56 | -0.41 | -0.38 | 106.49 | 106.77 | 105.22 | 628815 |
| 1728078000 | 106.97 | -1.43 | -1.32 | 108.01 | 108.56 | 106.7 | 853114 |
| 1727991600 | 108.4 | -1.78 | -1.62 | 109.26 | 109.26 | 107.2 | 581035 |
| 1727905200 | 110.18 | -0.22 | -0.20 | 110.6 | 111.15 | 109.3 | 722278 |
| 1727818800 | 110.4 | 1.45 | 1.33 | 109.7 | 110.59 | 108.88 | 939807 |
| 1727732400 | 108.95 | -1.68 | -1.52 | 109.49 | 109.99 | 107.91 | 1728054 |
| 1727473200 | 110.63 | -2.68 | -2.37 | 112.28 | 113.04 | 110.39 | 884708 |
| 1727386800 | 113.31 | -0.36 | -0.32 | 113.44 | 113.83 | 112.32 | 1111134 |
| 1727300400 | 113.67 | 0.79 | 0.70 | 113.07 | 114.47 | 112.85 | 994766 |
| 1727214000 | 112.88 | 1.24 | 1.11 | 111.98 | 113.64 | 111.34 | 817167 |
| 1727127600 | 111.64 | -1.08 | -0.96 | 112.44 | 113.71 | 111.57 | 668564 |
| 1726868400 | 112.72 | 1.78 | 1.60 | 112.94 | 113.75 | 111.88 | 2754973 |
| 1726782000 | 110.94 | 0.16 | 0.14 | 112 | 112.5 | 109.01 | 967384 |
| 1726695600 | 110.78 | -1.13 | -1.01 | 112.36 | 114.76 | 110.66 | 992481 |
| 1726609200 | 111.91 | -0.28 | -0.25 | 111.82 | 113.03 | 110.28 | 1495775 |
| 1726522800 | 112.19 | -0.88 | -0.78 | 112.79 | 113 | 110.82 | 1410931 |
| 1726263600 | 113.07 | 1.83 | 1.65 | 112.81 | 113.99 | 112.5 | 1169479 |
| 1726177200 | 111.24 | 3.88 | 3.61 | 108.92 | 111.52 | 108.92 | 1527089 |
| 1726090800 | 107.36 | 0.05 | 0.05 | 106.56 | 107.47 | 105.24 | 846541 |
| 1726004400 | 107.31 | 1.85 | 1.75 | 105.92 | 107.34 | 105.25 | 925282 |
| 1725918000 | 105.46 | 1.15 | 1.10 | 104.66 | 105.86 | 104.66 | 864231 |
| 1725658800 | 104.31 | -2.06 | -1.94 | 106.22 | 106.82 | 103.82 | 634986 |
| 1725572400 | 106.37 | 0.57 | 0.54 | 107.36 | 108.09 | 106.27 | 681633 |
| 1725486000 | 105.8 | -1.21 | -1.13 | 106.17 | 107.11 | 105.52 | 1138836 |
| 1725399600 | 107.01 | -2.79 | -2.54 | 108.45 | 108.55 | 105.66 | 1536026 |
| 1725054000 | 109.8 | -0.95 | -0.86 | 109.84 | 110.44 | 109.05 | 1804399 |
| 1724967600 | 110.75 | 1.29 | 1.18 | 109.73 | 111.79 | 109.6 | 641270 |
| 1724881200 | 109.46 | -1.13 | -1.02 | 109.29 | 109.69 | 108.4 | 1076368 |
| 1724794800 | 110.59 | -1.25 | -1.12 | 109.93 | 110.89 | 108.85 | 595747 |
| 1724708400 | 111.84 | 0 | 0.00 | 111.84 | 111.84 | 111.84 | 0 |
| 1724449200 | 111.84 | 0.96 | 0.87 | 111.82 | 112.45 | 111.03 | 493479 |
| 1724362800 | 110.88 | -1.56 | -1.39 | 111.21 | 111.29 | 109.82 | 1095707 |
| 1724276400 | 112.44 | 0.66 | 0.59 | 111.29 | 112.7 | 110.77 | 812624 |
| 1724190000 | 111.78 | 1.52 | 1.38 | 111.25 | 112.39 | 110.63 | 952477 |
| 1724103600 | 110.26 | 0.72 | 0.66 | 109 | 110.58 | 108.97 | 1551225 |
| 1723844400 | 109.54 | 2.3 | 2.14 | 108.88 | 109.68 | 108.15 | 882104 |
| 1723758000 | 107.24 | 0.74 | 0.69 | 106.81 | 107.85 | 104.52 | 545553 |
| 1723671600 | 106.5 | 0.23 | 0.22 | 105.59 | 106.63 | 104.52 | 1128981 |
| 1723585200 | 106.27 | 0.82 | 0.78 | 105.27 | 106.62 | 104.98 | 603586 |
| 1723498800 | 105.45 | 3.59 | 3.52 | 102.85 | 106.13 | 102.51 | 955197 |
| 1723239600 | 101.86 | 0.83 | 0.82 | 102.04 | 102.04 | 99.95 | 522513 |
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
