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 | 0.64 | 0.452520681609 | 141.43 | 143.06 | 139.15 | 2320540 | 140.57043756 | CS |
| 4 | 2.87 | 2.0617816092 | 139.2 | 143.06 | 137.57 | 2157433 | 139.81051429 | CS |
| 12 | 13.93 | 10.8709224286 | 128.14 | 147.5 | 124.6 | 2993464 | 133.98879863 | CS |
| 26 | 22.87 | 19.1862416107 | 119.2 | 147.5 | 109.02 | 3058327 | 125.64619895 | CS |
| 52 | 15.64 | 12.3704816895 | 126.43 | 147.5 | 109.02 | 2860517 | 125.13539342 | CS |
| 156 | -6.09 | -4.11042116631 | 148.16 | 154.47 | 102.67 | 2490517 | 126.17944129 | CS |
| 260 | 39.42 | 38.4023380419 | 102.65 | 154.47 | 55.76 | 2567320 | 113.91317571 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736980800 | 142.1 | 1.69 | 1.20 | 142 | 143.06 | 141.78 | 2212055 |
| 1736894400 | 140.41 | 0.95 | 0.68 | 139.91 | 140.72 | 139.15 | 1588591 |
| 1736808000 | 139.46 | -1.19 | -0.85 | 139.46 | 140.38999 | 139.15 | 3620986 |
| 1736548800 | 140.65 | -0.98 | -0.69 | 141.19 | 141.37 | 140.31 | 3610032 |
| 1736462400 | 141.63 | 0.08 | 0.06 | 141.43 | 142 | 141.04 | 571037 |
| 1736376000 | 141.55 | 2.43 | 1.75 | 139.6 | 142.47 | 139.55 | 2985854 |
| 1736289600 | 139.12 | 1.17 | 0.85 | 138.44999 | 139.33 | 138.09 | 1758112 |
| 1736203200 | 137.94999 | -0.82 | -0.59 | 139.57 | 139.91 | 137.84 | 1750378 |
| 1735944000 | 138.77 | -1.02 | -0.73 | 140.13 | 140.69999 | 138.54 | 1156462 |
| 1735857600 | 139.79 | 0.24 | 0.17 | 140.5 | 141.12 | 139.57 | 2036073 |
| 1735684800 | 139.55 | 0.43 | 0.31 | 139.41999 | 140.12 | 139.24 | 2436647 |
| 1735598400 | 139.12 | -0.82 | -0.59 | 139 | 139.58 | 138.4 | 1844684 |
| 1735339200 | 139.94 | 0.83 | 0.60 | 139.38999 | 140.25 | 139.28 | 2297129 |
| 1735069200 | 139.11 | -0.3 | -0.22 | 139.28 | 139.49 | 138.88 | 348568 |
| 1734993600 | 139.41 | 0.57 | 0.41 | 138.22 | 139.57 | 138.1 | 2257050 |
| 1734734400 | 138.84 | -0.29 | -0.21 | 138.52 | 139 | 137.57 | 4534554 |
| 1734648000 | 139.13 | 0.79 | 0.57 | 139.19999 | 139.88 | 138.58 | 1668151 |
| 1734561600 | 138.34 | -2.14 | -1.52 | 140.6 | 140.8 | 137.28 | 2281141 |
| 1734475200 | 140.47999 | -0.16 | -0.11 | 139.91999 | 140.88999 | 139.36 | 1448160 |
| 1734388800 | 140.63999 | -0.36 | -0.26 | 140.5 | 141.03 | 139.93 | 1719271 |
| 1734129600 | 141 | -0.26 | -0.18 | 141.19999 | 141.3 | 140.43 | 3903714 |
| 1734043200 | 141.26 | -1.48 | -1.04 | 142.34 | 142.46 | 140.9 | 1888805 |
| 1733956800 | 142.74 | -0.13 | -0.09 | 143.29 | 143.68 | 142.19999 | 1202575 |
| 1733870400 | 142.87 | -0.02 | -0.01 | 142.76 | 143.44999 | 142.5 | 1171439 |
| 1733784000 | 142.88999 | -3.43 | -2.34 | 146.19999 | 146.58 | 142.26 | 2180916 |
| 1733524800 | 146.32 | 6.59 | 4.72 | 140.49 | 147.5 | 140.49 | 3547432 |
| 1733438400 | 139.72999 | 5.58 | 4.16 | 128 | 140.33 | 126.84 | 7149823 |
| 1733352000 | 134.15 | 0.06 | 0.04 | 134.13 | 134.86 | 133.71 | 2872589 |
| 1733265600 | 134.09 | 0.54 | 0.40 | 133.75 | 134.09 | 132.51 | 2224638 |
| 1733179200 | 133.55 | 0.05 | 0.04 | 133.66999 | 133.9 | 132.76 | 4496328 |
| 1732920000 | 133.5 | 0.2 | 0.15 | 132.6 | 133.71 | 132.53 | 1398097 |
| 1732833600 | 133.3 | 0.09 | 0.07 | 133.49 | 133.66 | 133.09 | 851795 |
| 1732747200 | 133.21 | 0.38 | 0.29 | 132.37 | 133.59 | 132.19999 | 1786338 |
| 1732660800 | 132.83 | -0.81 | -0.61 | 133.34 | 133.63 | 132.19999 | 3000754 |
| 1732574400 | 133.63999 | 0.96 | 0.72 | 133 | 134.16 | 132.88999 | 4710549 |
| 1732315200 | 132.68 | 0.44 | 0.33 | 132.24 | 132.88999 | 132.03 | 2820993 |
| 1732228800 | 132.24 | 0.76 | 0.58 | 131.44999 | 132.83 | 131.06 | 3056020 |
| 1732142400 | 131.47999 | 0.07 | 0.05 | 131.41 | 131.55 | 130.78 | 1574352 |
| 1732056000 | 131.41 | 1.08 | 0.83 | 129.16999 | 131.44 | 128.52 | 1640608 |
| 1731969600 | 130.33 | -0.99 | -0.75 | 131.32 | 131.55 | 130.03 | 3536836 |
| 1731710400 | 131.32 | 0.02 | 0.02 | 131.55 | 132.41999 | 131.16999 | 5375999 |
| 1731624000 | 131.3 | 0.42 | 0.32 | 131.25 | 132.41 | 131.19999 | 2037158 |
| 1731537600 | 130.88 | -0.36 | -0.27 | 131.53 | 131.68 | 130.34 | 1058555 |
| 1731451200 | 131.24 | 0.19 | 0.14 | 130.5 | 131.47999 | 130.21 | 4730704 |
| 1731364800 | 131.05 | 1.75 | 1.35 | 129.88 | 131.19 | 129.79 | 5439868 |
| 1731105600 | 129.3 | 0.09 | 0.07 | 129.21 | 129.41 | 128.36 | 1325184 |
| 1731019200 | 129.21 | -0.6 | -0.46 | 130.1 | 130.5 | 128.99 | 4261065 |
| 1730932800 | 129.81 | 3.48 | 2.75 | 129.27 | 129.96 | 127.37 | 2718355 |
| 1730846400 | 126.33 | 1.11 | 0.89 | 125.44 | 126.37 | 124.97 | 3721537 |
| 1730760000 | 125.22 | -1.43 | -1.13 | 126.36 | 126.7 | 124.6 | 4267081 |
| 1730497200 | 126.65 | -0.23 | -0.18 | 127.44 | 128.07 | 126.36 | 1997644 |
| 1730410800 | 126.88 | -0.86 | -0.67 | 127.9 | 128.05 | 125.83 | 8681366 |
| 1730324400 | 127.74 | -1.8 | -1.39 | 127.43 | 128.19999 | 127 | 7683145 |
| 1730238000 | 129.54 | -0.44 | -0.34 | 129.12 | 130.01 | 129.03 | 5133918 |
| 1730151600 | 129.97999 | 1.03 | 0.80 | 128.9 | 130.11 | 128.9 | 5152107 |
| 1729892400 | 128.94999 | -0.39 | -0.30 | 129.52 | 130.16999 | 128.82 | 3617289 |
| 1729806000 | 129.34 | 0.18 | 0.14 | 128.13999 | 129.69 | 128.13999 | 6286923 |
| 1729719600 | 129.16 | 0.57 | 0.44 | 128.19999 | 129.18 | 127.99 | 1302884 |
| 1729633200 | 128.59 | 0.16 | 0.12 | 127.65 | 128.78 | 127.28 | 2700335 |
| 1729546800 | 128.43 | -1.44 | -1.11 | 129.9 | 130.09 | 127.73 | 2804120 |
| 1729287600 | 129.87 | 0.75 | 0.58 | 129.31 | 130.13 | 128.72 | 2536809 |
| 1729201200 | 129.12 | 0.06 | 0.05 | 129.56 | 129.94 | 128.71 | 4510426 |
| 1729114800 | 129.06 | 1.2 | 0.94 | 128.04 | 129.35 | 128.04 | 3722243 |
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
