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 | 3.12 | 2.50602409639 | 124.5 | 129.18 | 123.53 | 1255733 | 126.39708818 | CS |
| 4 | 2.22 | 1.77033492823 | 125.4 | 129.18 | 120.1 | 1478575 | 123.46774366 | CS |
| 12 | 17.68 | 16.0814989995 | 109.94 | 129.18 | 109.94 | 1290980 | 120.95686647 | CS |
| 26 | 28.66 | 28.961196443 | 98.96 | 129.18 | 97 | 1456006 | 114.00662732 | CS |
| 52 | 15.81 | 14.1400590287 | 111.81 | 129.18 | 96.5 | 1539295 | 108.38935884 | CS |
| 156 | 23.2 | 22.2179659069 | 104.42 | 129.18 | 94.45 | 1425387 | 108.2495477 | CS |
| 260 | 34.74 | 37.4031007752 | 92.88 | 129.18 | 82.12 | 1444725 | 103.5284105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783633200 | 128.01 | 1.27 | 1.00 | 126.31 | 129.18 | 126.31 | 1502722 |
| 1783546800 | 126.74 | 0.64 | 0.51 | 125.51 | 126.78 | 124.16 | 1888321 |
| 1783460400 | 126.1 | 1.06 | 0.85 | 125.45 | 126.31 | 124.19 | 925929 |
| 1783374000 | 125.04 | 0.3 | 0.24 | 123.53 | 125.45 | 123.53 | 1514995 |
| 1783114800 | 124.74 | 0.14 | 0.11 | 124.5 | 125.43 | 124.14 | 446700 |
| 1783028400 | 124.6 | 1.64 | 1.33 | 123.55 | 126.05 | 122.58 | 1327282 |
| 1782855600 | 122.96 | -0.51 | -0.41 | 123.28 | 124.29 | 122.5 | 1980359 |
| 1782769200 | 123.47 | -0.96 | -0.77 | 124.17 | 125.2 | 122.47 | 1193565 |
| 1782510000 | 124.43 | 0.74 | 0.60 | 123.52 | 124.64 | 122.61 | 1534748 |
| 1782423600 | 123.69 | 2.92 | 2.42 | 121.59 | 124.87 | 121.59 | 1910204 |
| 1782337200 | 120.77 | -0.5 | -0.41 | 122.6 | 123.08 | 120.23 | 1391609 |
| 1782250800 | 121.27 | 0 | 0.00 | 120.88 | 122.31 | 120.69 | 1253896 |
| 1782164400 | 121.27 | 0.46 | 0.38 | 121.07 | 122.42 | 120.98 | 1632264 |
| 1781905200 | 120.81 | -0.8 | -0.66 | 121.56 | 122 | 120.58 | 3746253 |
| 1781818800 | 121.61 | 0.7 | 0.58 | 121.51 | 122.75 | 120.8 | 1200815 |
| 1781732400 | 120.91 | -3.89 | -3.12 | 124.53 | 124.99 | 120.1 | 1546255 |
| 1781646000 | 124.8 | -0.12 | -0.10 | 125.01 | 126.17 | 123.85 | 1051225 |
| 1781559600 | 124.92 | -0.96 | -0.76 | 126.9 | 127.5 | 124.3 | 926715 |
| 1781300400 | 125.88 | 1.18 | 0.95 | 125.4 | 126.48 | 125.03 | 1119064 |
| 1781214000 | 124.7 | -0.24 | -0.19 | 125.89 | 126.41 | 123.8 | 941707 |
| 1781127600 | 124.94 | -0.94 | -0.75 | 125.4 | 126.55 | 123.9 | 1108924 |
| 1781041200 | 125.88 | 0.15 | 0.12 | 126.34 | 127.17 | 124.83 | 801208 |
| 1780954800 | 125.73 | 0.34 | 0.27 | 125.07 | 127.17 | 125.07 | 1265711 |
| 1780695600 | 125.39 | 1.02 | 0.82 | 124.2 | 126.35 | 124.2 | 895565 |
| 1780609200 | 124.37 | 0.53 | 0.43 | 123.98 | 125.75 | 122.74 | 1182785 |
| 1780522800 | 123.84 | -0.95 | -0.76 | 124.53 | 126.95 | 123.67 | 1804226 |
| 1780436400 | 124.79 | 2.12 | 1.73 | 122.27 | 124.97 | 122.27 | 910273 |
| 1780350000 | 122.67 | -0.43 | -0.35 | 123.19 | 123.57 | 121 | 1158582 |
| 1780090800 | 123.1 | -1.76 | -1.41 | 124.47 | 126.26 | 123 | 2455774 |
| 1780004400 | 124.86 | -1.38 | -1.09 | 124.91 | 125.84 | 122.71 | 1247353 |
| 1779918000 | 126.24 | 3.18 | 2.58 | 123.35 | 126.66 | 123.11 | 1303650 |
| 1779831600 | 123.06 | 2.42 | 2.01 | 119.58 | 123.13 | 119.58 | 1010866 |
| 1779745200 | 120.64 | 1.47 | 1.23 | 119.59 | 121.17 | 119.59 | 327365 |
| 1779486000 | 119.17 | -0.3 | -0.25 | 119.97 | 120.15 | 118.99 | 751782 |
| 1779399600 | 119.47 | 0.82 | 0.69 | 118.42 | 120.67 | 117.67 | 1050172 |
| 1779313200 | 118.65 | 0.18 | 0.15 | 118.25 | 120.05 | 118.25 | 1283656 |
| 1779226800 | 118.47 | 1.47 | 1.26 | 117.58 | 119.23 | 117.28 | 1165171 |
| 1778881200 | 117 | -2.28 | -1.91 | 118.6 | 118.6 | 116.69 | 1367111 |
| 1778794800 | 119.28 | 1.9 | 1.62 | 117.94 | 120.39 | 117.94 | 1182483 |
| 1778708400 | 117.38 | -0.25 | -0.21 | 117.02 | 119.8 | 116.95 | 824006 |
| 1778622000 | 117.63 | 1.68 | 1.45 | 116.52 | 118.07 | 115.5 | 1681130 |
| 1778535600 | 115.95 | -1.74 | -1.48 | 116.52 | 118.04 | 115.5 | 826614 |
| 1778276400 | 117.69 | 1.41 | 1.21 | 116.38 | 117.94 | 116.19 | 1379299 |
| 1778190000 | 116.28 | -0.95 | -0.81 | 117.2 | 118.61 | 116.24 | 1251707 |
| 1778103600 | 117.23 | 3.42 | 3.01 | 115 | 118.05 | 115 | 1334716 |
| 1778017200 | 113.81 | 0.74 | 0.65 | 113.21 | 114.23 | 113.09 | 903592 |
| 1777930800 | 113.07 | -4.09 | -3.49 | 116.75 | 116.75 | 112.51 | 1491992 |
| 1777671600 | 117.16 | -0.98 | -0.83 | 118.5 | 118.61 | 116.92 | 988715 |
| 1777585200 | 118.14 | 2.84 | 2.46 | 116.47 | 118.75 | 115.52 | 1991329 |
| 1777498800 | 115.3 | -3.34 | -2.82 | 118.2 | 118.55 | 115.03 | 1317781 |
| 1777412400 | 118.64 | -0.45 | -0.38 | 118.5 | 119.61 | 118.37 | 1284595 |
| 1777326000 | 119.09 | 0.37 | 0.31 | 118.5 | 119.82 | 118 | 1250638 |
| 1777066800 | 118.72 | 0.64 | 0.54 | 117.76 | 119.2 | 117.57 | 1337947 |
| 1776980400 | 118.08 | 5.62 | 5.00 | 113.17 | 118.46 | 113.06 | 1965801 |
| 1776894000 | 112.46 | -0.33 | -0.29 | 113.08 | 113.71 | 111.54 | 685379 |
| 1776807600 | 112.79 | 1.25 | 1.12 | 111.64 | 113.01 | 111.64 | 1166243 |
| 1776721200 | 111.54 | -0.11 | -0.10 | 111.48 | 112.17 | 110.83 | 895464 |
| 1776462000 | 111.65 | 1.81 | 1.65 | 109.94 | 112.5 | 109.94 | 992597 |
| 1776375600 | 109.84 | -1.54 | -1.38 | 111.36 | 112 | 109.59 | 989606 |
| 1776289200 | 111.38 | -1.79 | -1.58 | 113.04 | 113.07 | 111.26 | 1352920 |
| 1776202800 | 113.17 | 0.97 | 0.86 | 111.52 | 113.41 | 111.3 | 910707 |
| 1776116400 | 112.2 | 0.51 | 0.46 | 111.37 | 112.3 | 110.83 | 1434993 |
| 1775857200 | 111.69 | -0.63 | -0.56 | 112.57 | 113.72 | 111.09 | 1529903 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
