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 | -9.9 | -5.54994954591 | 178.38 | 180 | 166.33 | 65862 | 172.04674566 | CS |
| 4 | -22 | -11.5497690046 | 190.48 | 190.48 | 155 | 87552 | 170.60180317 | CS |
| 12 | -2.2 | -1.28896179986 | 170.68 | 193.5 | 155 | 68865 | 171.04904832 | CS |
| 26 | -20.52 | -10.8571428571 | 189 | 193.5 | 155 | 61483 | 173.91287136 | CS |
| 52 | 4.34 | 2.64408431826 | 164.14 | 206.02 | 153.31 | 53999 | 177.26878737 | CS |
| 156 | 23.78 | 16.4340013822 | 144.7 | 206.02 | 87 | 52290 | 140.1186215 | CS |
| 260 | 97.5 | 137.362637363 | 70.98 | 218.35 | 21.08 | 66341 | 119.22978727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 168.48 | -2.66 | -1.55 | 171.66 | 171.66 | 166.33 | 64561 |
| 1740436800 | 171.14 | 2.28 | 1.35 | 169.38 | 173.29 | 168.26 | 63043 |
| 1740177600 | 168.86 | -1.73 | -1.01 | 170.08 | 170.77 | 166.62 | 65732 |
| 1740091200 | 170.59 | -3.98 | -2.28 | 174.5 | 176 | 170.58 | 56658 |
| 1740004800 | 174.57 | 0.18 | 0.10 | 174.41 | 175.32 | 171 | 66826 |
| 1739918400 | 174.39 | -3.22 | -1.81 | 178.38 | 180 | 174.05 | 77052 |
| 1739572800 | 177.61 | 8.97 | 5.32 | 176 | 182 | 171.15 | 185796 |
| 1739486400 | 168.64 | -1.17 | -0.69 | 169.02 | 172.26 | 167.72999 | 71817 |
| 1739400000 | 169.81 | 3.84 | 2.31 | 166.47999 | 169.81 | 165.75 | 54503 |
| 1739313600 | 165.97 | -0.8 | -0.48 | 164.91999 | 167.82 | 164.91999 | 53757 |
| 1739227200 | 166.77 | -0.23 | -0.14 | 169.03 | 169.1 | 163.21 | 106428 |
| 1738968000 | 167 | -0.64 | -0.38 | 167.63999 | 168.66 | 165.3 | 58391 |
| 1738881600 | 167.63999 | 0.17 | 0.10 | 167.54 | 170.17 | 166.99 | 56541 |
| 1738795200 | 167.47 | 0.37 | 0.22 | 168.25 | 169.11 | 164 | 76100 |
| 1738708800 | 167.1 | 4.92 | 3.03 | 165 | 169 | 164.5 | 93367 |
| 1738622400 | 162.18 | -14.75 | -8.34 | 158.51 | 168.34 | 155 | 320429 |
| 1738363200 | 176.93 | -7.18 | -3.90 | 183.82 | 184.38 | 176.5 | 115586 |
| 1738276800 | 184.11 | 1.13 | 0.62 | 182.09 | 186.2 | 182.09 | 40074 |
| 1738190400 | 182.98 | -4.76 | -2.54 | 186.55 | 188.05 | 179.8 | 64251 |
| 1738104000 | 187.74 | -2.74 | -1.44 | 190.48 | 190.48 | 186.9 | 37138 |
| 1738017600 | 190.48 | -2.42 | -1.25 | 190.13 | 191.08 | 187.8 | 105488 |
| 1737758400 | 192.9 | 2.05 | 1.07 | 190.98 | 193.5 | 189.5 | 48629 |
| 1737672000 | 190.85 | 6.08 | 3.29 | 185.84 | 192.37 | 185.42 | 100231 |
| 1737585600 | 184.77 | 4.65 | 2.58 | 180.12 | 185.2 | 180.12 | 60680 |
| 1737499200 | 180.12 | 3.89 | 2.21 | 178.15 | 180.53 | 174.98 | 66536 |
| 1737412800 | 176.23 | 2.24 | 1.29 | 174.01 | 176.23 | 174.01 | 17177 |
| 1737153600 | 173.99 | -1.79 | -1.02 | 176.77 | 178.1 | 172.95 | 62070 |
| 1737067200 | 175.78 | 1.85 | 1.06 | 173.84 | 176.5 | 171.61 | 90791 |
| 1736980800 | 173.93 | 2.29 | 1.33 | 173.44 | 176.66 | 172.55 | 64507 |
| 1736894400 | 171.64 | 0.77 | 0.45 | 170.17 | 173.33 | 169.95 | 73522 |
| 1736808000 | 170.87 | 0.86 | 0.51 | 169 | 171.88 | 167.79 | 70414 |
| 1736548800 | 170.01 | -3.88 | -2.23 | 173.83 | 173.83 | 168.55 | 103015 |
| 1736462400 | 173.89 | 1.11 | 0.64 | 172.78 | 174.06 | 172.72 | 20423 |
| 1736376000 | 172.78 | 1.19 | 0.69 | 170.72 | 173.7 | 170.72 | 48884 |
| 1736289600 | 171.59 | -1.32 | -0.76 | 173.49 | 175 | 170.65 | 84043 |
| 1736203200 | 172.91 | 4.84 | 2.88 | 168 | 174.9 | 168 | 74194 |
| 1735944000 | 168.07 | 0.91 | 0.54 | 167.22999 | 168.5 | 166.05 | 33756 |
| 1735857600 | 167.16 | 0.45 | 0.27 | 168 | 169 | 165.63 | 53337 |
| 1735684800 | 166.71 | 3.86 | 2.37 | 163.68 | 167.75 | 163.66999 | 55105 |
| 1735598400 | 162.85 | -0.72 | -0.44 | 162.41999 | 163.51 | 160 | 57298 |
| 1735339200 | 163.57 | -2.2 | -1.33 | 163.07 | 165.33 | 162.66999 | 39436 |
| 1735069200 | 165.77 | 1.51 | 0.92 | 164.59 | 165.91999 | 164.59 | 14351 |
| 1734993600 | 164.26 | 0.44 | 0.27 | 163.65 | 165.31 | 162.99 | 39155 |
| 1734734400 | 163.82 | 2.13 | 1.32 | 161.09 | 165 | 160.85 | 65747 |
| 1734648000 | 161.69 | 3.29 | 2.08 | 159.91 | 165.38999 | 158.75 | 76008 |
| 1734561600 | 158.4 | -3.82 | -2.35 | 161.3 | 163.19999 | 158.1 | 38046 |
| 1734475200 | 162.22 | -1.19 | -0.73 | 162.93 | 164.44 | 161.59 | 52339 |
| 1734388800 | 163.41 | 1.55 | 0.96 | 161.34 | 165 | 161 | 43024 |
| 1734129600 | 161.86 | 0.2 | 0.12 | 162.21 | 162.84 | 159 | 63455 |
| 1734043200 | 161.66 | -1.85 | -1.13 | 163.59 | 166.15 | 160.3 | 58953 |
| 1733956800 | 163.51 | -0.37 | -0.23 | 164.69999 | 165 | 161.72999 | 75169 |
| 1733870400 | 163.88 | -2.62 | -1.57 | 166.5 | 166.8 | 163.03 | 75016 |
| 1733784000 | 166.5 | -1.23 | -0.73 | 168.5 | 168.5 | 164 | 79488 |
| 1733524800 | 167.72999 | -2.51 | -1.47 | 170.2 | 170.4 | 167.54 | 63885 |
| 1733438400 | 170.24 | -1.07 | -0.62 | 172.14 | 173.06 | 170.11 | 39451 |
| 1733352000 | 171.31 | -0.39 | -0.23 | 171.78 | 172.57 | 169.25 | 48505 |
| 1733265600 | 171.7 | 0.83 | 0.49 | 170.68 | 171.84 | 170.5 | 30799 |
| 1733179200 | 170.87 | -3.16 | -1.82 | 173.79 | 174.5 | 170.73 | 43121 |
| 1732920000 | 174.03 | 1.03 | 0.60 | 171.28 | 174.59 | 171.28 | 60664 |
| 1732833600 | 173 | 2.46 | 1.44 | 170 | 173.95 | 170 | 32089 |
| 1732747200 | 170.54 | 0.64 | 0.38 | 169.65 | 171.79 | 169.65 | 35834 |
| 1732660800 | 169.9 | -3.77 | -2.17 | 172.38 | 172.54 | 169.1 | 77356 |
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
