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 | 3.54 | 1.69971671388 | 208.27 | 214.66 | 206.42 | 110675 | 211.34407889 | CS |
| 4 | 25.38 | 13.613688784 | 186.43 | 214.66 | 186.1 | 146454 | 205.92513346 | CS |
| 12 | 23.16 | 12.2767028889 | 188.65 | 214.66 | 176.33 | 160592 | 194.66732239 | CS |
| 26 | 31.12 | 17.2228678953 | 180.69 | 219.57 | 176.33 | 171155 | 197.60917987 | CS |
| 52 | 47.82 | 29.1603146533 | 163.99 | 220.08 | 151.78 | 183488 | 192.79593704 | CS |
| 156 | 79.03 | 59.5195059497 | 132.78 | 220.08 | 93.63 | 227250 | 152.82863077 | CS |
| 260 | 168.31 | 386.91954023 | 43.5 | 220.08 | 23.25 | 274688 | 116.49934684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733179200 | 214.5 | 1.33 | 0.62 | 213.7 | 214.66 | 212.04 | 159733 |
| 1732920000 | 213.17 | 2.87 | 1.36 | 210.01 | 213.7 | 209.5 | 98882 |
| 1732833600 | 210.3 | 3.53 | 1.71 | 207.92 | 211.74 | 207.92 | 57318 |
| 1732747200 | 206.77 | -3.03 | -1.44 | 209.03 | 210.06 | 206.42 | 85208 |
| 1732660800 | 209.8 | 0.44 | 0.21 | 208.27 | 210 | 207.1 | 152235 |
| 1732574400 | 209.36 | 1.74 | 0.84 | 208.39 | 211.65 | 208.39 | 224615 |
| 1732315200 | 207.62 | 0.73 | 0.35 | 206.28 | 208.13 | 206.28 | 91336 |
| 1732228800 | 206.89 | 4.84 | 2.40 | 203.37 | 209.86 | 203.19 | 142611 |
| 1732142400 | 202.05 | 2.68 | 1.34 | 198.45 | 202.34 | 197.23 | 148215 |
| 1732056000 | 199.37 | -1.89 | -0.94 | 199.69 | 200 | 197.63 | 117392 |
| 1731969600 | 201.26 | -1.23 | -0.61 | 202.56 | 203.64 | 200.15 | 80508 |
| 1731710400 | 202.49 | -3.12 | -1.52 | 204.19 | 205.89 | 201.54 | 198344 |
| 1731624000 | 205.61 | -1.68 | -0.81 | 206.56 | 207.45 | 204.4 | 96182 |
| 1731537600 | 207.29 | 2.29 | 1.12 | 203.76 | 208.5 | 203.68 | 151932 |
| 1731451200 | 205 | -1 | -0.49 | 204.89 | 208.3 | 203.72 | 86136 |
| 1731364800 | 206 | 3.32 | 1.64 | 204.64 | 208.86 | 204.43 | 110584 |
| 1731105600 | 202.68 | -1.44 | -0.71 | 204.11 | 204.94 | 201.93 | 183675 |
| 1731019200 | 204.12 | -4.02 | -1.93 | 206.53 | 206.6 | 203.35 | 217936 |
| 1730932800 | 208.14 | 20.96 | 11.20 | 193.38 | 208.93 | 193.34 | 433505 |
| 1730846400 | 187.18 | 0.53 | 0.28 | 186.43 | 187.5 | 186.1 | 92728 |
| 1730760000 | 186.65 | 2.35 | 1.28 | 183.93 | 187.64 | 183.93 | 139033 |
| 1730497200 | 184.3 | -2.03 | -1.09 | 186.33 | 187.96 | 184.25 | 186017 |
| 1730410800 | 186.33 | -0.51 | -0.27 | 186.59 | 188 | 185.9 | 139235 |
| 1730324400 | 186.84 | -1.6 | -0.85 | 187.35 | 191.55 | 186 | 156862 |
| 1730238000 | 188.44 | -0.56 | -0.30 | 189 | 189.49 | 188.19 | 131589 |
| 1730151600 | 189 | 3.12 | 1.68 | 187.28 | 189.17 | 186.09 | 98953 |
| 1729892400 | 185.88 | -0.92 | -0.49 | 186.9 | 188.6 | 184.72 | 99117 |
| 1729806000 | 186.8 | 4.28 | 2.34 | 182.94 | 187.18 | 182 | 216965 |
| 1729719600 | 182.52 | -5.28 | -2.81 | 184.01 | 191.45 | 182.22 | 307141 |
| 1729633200 | 187.8 | 1.27 | 0.68 | 176.37 | 189.7 | 176.33 | 217302 |
| 1729546800 | 186.53 | -3.42 | -1.80 | 189.43 | 189.53 | 186.13 | 202849 |
| 1729287600 | 189.95 | -0.66 | -0.35 | 191.42 | 191.66 | 188.83 | 96641 |
| 1729201200 | 190.61 | -2.79 | -1.44 | 193.54 | 193.54 | 188.84 | 125216 |
| 1729114800 | 193.4 | 1.4 | 0.73 | 192.77 | 196.14 | 192.77 | 171507 |
| 1729028400 | 192 | 0.53 | 0.28 | 191.55 | 193.51 | 190.55 | 169905 |
| 1728682800 | 191.47 | 6.74 | 3.65 | 184.75 | 192.35 | 184.75 | 120026 |
| 1728596400 | 184.73 | -1.72 | -0.92 | 185.91 | 186.75 | 183.56 | 144754 |
| 1728510000 | 186.45 | 1.09 | 0.59 | 184.36 | 188.5 | 184.36 | 221650 |
| 1728423600 | 185.36 | 3.69 | 2.03 | 182.25 | 185.94 | 181.92 | 131886 |
| 1728337200 | 181.67 | -2.75 | -1.49 | 183.83 | 185.21 | 180.92 | 106755 |
| 1728078000 | 184.42 | 0.5 | 0.27 | 185.72 | 185.72 | 182.48 | 124639 |
| 1727991600 | 183.92 | 1.16 | 0.63 | 182.23 | 184.12 | 180.96 | 202995 |
| 1727905200 | 182.76 | 0.15 | 0.08 | 181.93 | 184.6 | 181.93 | 122200 |
| 1727818800 | 182.61 | -2.64 | -1.43 | 182.11 | 185.14 | 181.91 | 167277 |
| 1727732400 | 185.25 | -0.78 | -0.42 | 185.49 | 186.52 | 183 | 263811 |
| 1727473200 | 186.03 | -6.59 | -3.42 | 192.3 | 192.3 | 185.22 | 710028 |
| 1727386800 | 192.62 | -1.94 | -1.00 | 195.72 | 197.49 | 192.24 | 139162 |
| 1727300400 | 194.56 | -2.93 | -1.48 | 197.38 | 197.55 | 192.9 | 106637 |
| 1727214000 | 197.49 | 0.17 | 0.09 | 197.24 | 198.96 | 196.76 | 91989 |
| 1727127600 | 197.32 | 0.16 | 0.08 | 197.79 | 197.79 | 195.08 | 190989 |
| 1726868400 | 197.16 | -6.18 | -3.04 | 201.78 | 201.78 | 196.48 | 310529 |
| 1726782000 | 203.34 | 3.05 | 1.52 | 202 | 206.04 | 201.94 | 258925 |
| 1726695600 | 200.29 | -1.11 | -0.55 | 199.61 | 202.48 | 199.45 | 120372 |
| 1726609200 | 201.4 | 4.79 | 2.44 | 197.34 | 201.64 | 196.28 | 122634 |
| 1726522800 | 196.61 | 2.19 | 1.13 | 194.95 | 196.8 | 193.7 | 64945 |
| 1726263600 | 194.42 | 0.47 | 0.24 | 193.01 | 195.98 | 193.01 | 61126 |
| 1726177200 | 193.95 | 0.4 | 0.21 | 193.58 | 194.37 | 191.01 | 85439 |
| 1726090800 | 193.55 | 4.88 | 2.59 | 188.65 | 193.84 | 184.71 | 119195 |
| 1726004400 | 188.67 | -1.36 | -0.72 | 190.46 | 190.46 | 185.83 | 126560 |
| 1725918000 | 190.03 | 0.21 | 0.11 | 191 | 193.17 | 189.93 | 100324 |
| 1725658800 | 189.82 | -1.55 | -0.81 | 191.51 | 192.65 | 187.65 | 100604 |
| 1725572400 | 191.37 | -6.44 | -3.26 | 198.35 | 198.35 | 190.47 | 123536 |
| 1725486000 | 197.81 | -0.34 | -0.17 | 196.03 | 198.25 | 195.14 | 113424 |
| 1725399600 | 198.15 | -1.3 | -0.65 | 198.15 | 199.23 | 196.21 | 83171 |
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
