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 | -0.38 | -0.252156602522 | 150.7 | 156 | 131.66 | 387716 | 141.11487997 | CS |
| 4 | -2.99 | -1.95029678429 | 153.31 | 183.5 | 131.66 | 457999 | 162.87795153 | CS |
| 12 | 51.52 | 52.1457489879 | 98.8 | 194.25 | 93.39 | 627836 | 138.82823935 | CS |
| 26 | 69.69 | 86.4318491876 | 80.63 | 194.25 | 58.65 | 915885 | 95.72119386 | CS |
| 52 | 120.51 | 404.26031533 | 29.81 | 194.25 | 25.68 | 1254397 | 66.60364603 | CS |
| 156 | 145.16 | 2813.17829457 | 5.16 | 194.25 | 2.33 | 1623645 | 28.38673713 | CS |
| 260 | 144.41 | 2443.4856176 | 5.91 | 194.25 | 1.08 | 2216053 | 15.46156993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 137.59 | 0 | 0.00 | 137.59 | 137.59 | 137.59 | 0 |
| 1783460400 | 137.59 | -9.69 | -6.58 | 144 | 145.22999 | 131.66 | 386177 |
| 1783374000 | 147.28 | 7.75 | 5.55 | 145.66 | 156 | 144.59 | 561456 |
| 1783114800 | 139.53 | 2.09 | 1.52 | 140.32 | 142 | 139 | 55779 |
| 1783028400 | 137.44 | -26.38 | -16.10 | 150.69999 | 153.47 | 133.54 | 547450 |
| 1782855600 | 163.82 | -4.18 | -2.49 | 163.08 | 166.6 | 160.38 | 404939 |
| 1782769200 | 168 | -6.17 | -3.54 | 177.99 | 179.5 | 158.77 | 459028 |
| 1782510000 | 174.17 | 7.5 | 4.50 | 159 | 175.6 | 155.5 | 641199 |
| 1782423600 | 166.66999 | 1.52 | 0.92 | 170.8 | 173 | 156 | 421375 |
| 1782337200 | 165.15 | -6.18 | -3.61 | 170.61 | 170.62 | 159 | 417247 |
| 1782250800 | 171.33 | -0.18 | -0.10 | 161.81 | 176.3 | 158 | 472322 |
| 1782164400 | 171.51 | -2.11 | -1.22 | 179.95 | 183.5 | 168.4 | 462002 |
| 1781905200 | 173.62 | -1.9 | -1.08 | 173.09 | 175.36 | 173.09 | 87416 |
| 1781818800 | 175.52 | 7.57 | 4.51 | 172.75 | 179.39 | 168.23 | 760373 |
| 1781732400 | 167.95 | -2.07 | -1.22 | 171.51 | 177 | 166.84 | 691862 |
| 1781646000 | 170.02 | 1.93 | 1.15 | 168.51 | 174.55 | 167.5 | 522348 |
| 1781559600 | 168.09 | 1.89 | 1.14 | 175.28 | 179.5 | 166.02 | 374433 |
| 1781300400 | 166.19999 | 3.91 | 2.41 | 163.44 | 173.28 | 161.5 | 428259 |
| 1781214000 | 162.29 | 14.6 | 9.89 | 150.29 | 163.52 | 150 | 506912 |
| 1781127600 | 147.69 | -9.44 | -6.01 | 153.31 | 162.38 | 145.65 | 501402 |
| 1781041200 | 157.13 | -9.47 | -5.68 | 170 | 174.17 | 150 | 471538 |
| 1780954800 | 166.6 | 10.23 | 6.54 | 164.16999 | 169 | 158.5 | 413314 |
| 1780695600 | 156.37 | -21.13 | -11.90 | 170 | 170.35 | 151 | 532168 |
| 1780609200 | 177.5 | -5.63 | -3.07 | 175 | 181.5 | 167.63999 | 558841 |
| 1780522800 | 183.13 | -0.95 | -0.52 | 185 | 187.36 | 176.43 | 415457 |
| 1780436400 | 184.08 | 0.93 | 0.51 | 184.9 | 194.25 | 180.83 | 446324 |
| 1780350000 | 183.15 | 10.76 | 6.24 | 170.1 | 185.78 | 166.8 | 609151 |
| 1780090800 | 172.39 | 1.19 | 0.70 | 170 | 174.41 | 165.41999 | 556515 |
| 1780004400 | 171.2 | 8.5 | 5.22 | 163.84 | 174 | 159 | 604572 |
| 1779918000 | 162.69999 | 7.34 | 4.72 | 156.27 | 165.31 | 151.6 | 658168 |
| 1779831600 | 155.36 | 4.29 | 2.84 | 154.02 | 160.76 | 152.56 | 613313 |
| 1779745200 | 151.07 | 4.73 | 3.23 | 148.5 | 151.5 | 148.5 | 138608 |
| 1779486000 | 146.34 | 1.46 | 1.01 | 144.37 | 149.8 | 140.19999 | 604555 |
| 1779399600 | 144.88 | 12.26 | 9.24 | 132.44999 | 145.22999 | 132.22999 | 631092 |
| 1779313200 | 132.62 | 4.33 | 3.38 | 133.01 | 138.19999 | 130.46 | 651617 |
| 1779226800 | 128.29 | -12.72 | -9.02 | 132.11 | 132.11 | 119.58 | 666470 |
| 1778881200 | 141.01 | -8.95 | -5.97 | 145 | 145 | 137.18 | 597343 |
| 1778794800 | 149.96 | 1.7 | 1.15 | 148.79 | 151.75 | 143.5 | 699988 |
| 1778708400 | 148.26 | 1.37 | 0.93 | 147.16999 | 153.85 | 141.55 | 624115 |
| 1778622000 | 146.88999 | 7.42 | 5.32 | 136.86 | 148 | 133.8 | 672596 |
| 1778535600 | 139.47 | 4.98 | 3.70 | 133.87 | 145 | 129 | 898001 |
| 1778276400 | 134.49 | -3.5 | -2.54 | 144.12 | 145.28 | 132.72 | 857148 |
| 1778190000 | 137.99 | -10.62 | -7.15 | 141.65 | 141.65 | 128 | 1113540 |
| 1778103600 | 148.61 | 39.14 | 35.75 | 135.16 | 151.6 | 130.99 | 1528872 |
| 1778017200 | 109.47 | 3.21 | 3.02 | 108.26 | 109.88 | 104.8 | 819871 |
| 1777930800 | 106.26 | 1.6 | 1.53 | 105.1 | 106.83 | 102 | 866760 |
| 1777671600 | 104.66 | 1.75 | 1.70 | 104.56 | 107.23 | 103.25 | 729028 |
| 1777585200 | 102.91 | 5.77 | 5.94 | 100.51 | 104.9 | 100.2 | 705070 |
| 1777498800 | 97.14 | -1.46 | -1.48 | 99.25 | 99.53 | 94.97 | 468079 |
| 1777412400 | 98.6 | -4.63 | -4.49 | 98.87 | 100.5 | 95.2 | 547516 |
| 1777326000 | 103.23 | -1.98 | -1.88 | 104.7 | 104.7 | 101.07 | 494646 |
| 1777066800 | 105.21 | -2.8 | -2.59 | 109.82 | 112.5 | 105.05 | 838934 |
| 1776980400 | 108.01 | -2.35 | -2.13 | 110 | 113.78 | 106.82 | 891371 |
| 1776894000 | 110.36 | 5.68 | 5.43 | 110 | 112.58 | 109.16 | 1111922 |
| 1776807600 | 104.68 | -3.13 | -2.90 | 109.23 | 112.2 | 103.71 | 819813 |
| 1776721200 | 107.81 | 5.2 | 5.07 | 101.36 | 107.84 | 100.85 | 990676 |
| 1776462000 | 102.61 | 5.41 | 5.57 | 100.18 | 103.93 | 98.45 | 1179364 |
| 1776375600 | 97.2 | -0.37 | -0.38 | 97.95 | 97.95 | 93.39 | 786488 |
| 1776289200 | 97.57 | -1.16 | -1.17 | 98.8 | 99.5 | 93.86 | 899690 |
| 1776202800 | 98.73 | 2.52 | 2.62 | 99 | 102.45 | 97.92 | 1023624 |
| 1776116400 | 96.21 | 4.76 | 5.21 | 89.66 | 98.2 | 87.74 | 1069405 |
| 1775857200 | 91.45 | 3.74 | 4.26 | 89.8 | 94.92 | 89.5 | 1237701 |
| 1775770800 | 87.71 | 2.77 | 3.26 | 84 | 92.52 | 84 | 1231073 |
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.
