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 | 4.49 | 3.85044164308 | 116.61 | 124 | 115.79 | 110801 | 119.79884647 | CS |
| 4 | 6.03 | 5.24028852003 | 115.07 | 124.4 | 112.12 | 147368 | 119.53916206 | CS |
| 12 | 5.3 | 4.5768566494 | 115.8 | 124.4 | 109.83 | 172080 | 115.38948388 | CS |
| 26 | -1.2 | -0.981193785773 | 122.3 | 134.88 | 109.83 | 147431 | 119.15200286 | CS |
| 52 | 3.88 | 3.31001535574 | 117.22 | 135.46 | 109.83 | 130743 | 121.39080646 | CS |
| 156 | 6.68 | 5.83814018528 | 114.42 | 135.46 | 93.45 | 122095 | 112.95833344 | CS |
| 260 | 49.94 | 70.179876335 | 71.16 | 135.46 | 52.36 | 142773 | 100.69964307 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 121.1 | -1.81 | -1.47 | 122.91 | 123.49 | 120.69 | 102352 |
| 1739486400 | 122.91 | 1.62 | 1.34 | 122.45 | 124 | 121.9 | 121783 |
| 1739400000 | 121.29 | 3.94 | 3.36 | 121.89 | 123.14 | 119.65 | 178707 |
| 1739313600 | 117.35 | -0.96 | -0.81 | 118.31 | 118.31 | 117.13 | 73815 |
| 1739227200 | 118.31 | 1.89 | 1.62 | 116.4 | 118.34 | 116.4 | 75433 |
| 1738968000 | 116.42 | -0.3 | -0.26 | 116.61 | 116.61 | 115.79 | 104265 |
| 1738881600 | 116.72 | -0.11 | -0.09 | 117.03 | 118.09 | 116.61 | 97375 |
| 1738795200 | 116.83 | 2.25 | 1.96 | 114.85 | 117.08 | 114.85 | 134229 |
| 1738708800 | 114.58 | -0.32 | -0.28 | 115.23 | 116 | 113.28 | 163158 |
| 1738622400 | 114.9 | -0.99 | -0.85 | 112.12 | 115.13 | 112.12 | 142231 |
| 1738363200 | 115.89 | -3.5 | -2.93 | 119.4 | 119.4 | 115.84 | 146525 |
| 1738276800 | 119.39 | -1.3 | -1.08 | 120.86 | 122.63 | 119.16 | 214966 |
| 1738190400 | 120.69 | -0.14 | -0.12 | 120.07 | 121.25 | 120.07 | 85845 |
| 1738104000 | 120.83 | -0.64 | -0.53 | 121.26 | 121.56 | 120.31 | 144512 |
| 1738017600 | 121.47 | -0.72 | -0.59 | 121.77 | 122.04 | 121.25 | 118049 |
| 1737758400 | 122.19 | -0.84 | -0.68 | 122.57 | 122.85 | 121.91 | 130354 |
| 1737672000 | 123.03 | -0.09 | -0.07 | 122.86 | 124.4 | 122.86 | 349645 |
| 1737585600 | 123.12 | 4.2 | 3.53 | 118.46 | 123.72 | 118.21 | 348168 |
| 1737499200 | 118.92 | 2.93 | 2.53 | 115.98 | 119.15 | 115.98 | 141259 |
| 1737412800 | 115.99 | 0.72 | 0.62 | 115.18 | 116.26 | 115.18 | 65532 |
| 1737153600 | 115.27 | 0.58 | 0.51 | 115.07 | 115.78 | 114.55 | 111507 |
| 1737067200 | 114.69 | 0.12 | 0.10 | 114.57 | 115.25 | 114.19 | 177939 |
| 1736980800 | 114.57 | -0.34 | -0.30 | 115.65 | 117.31 | 114.29 | 293310 |
| 1736894400 | 114.91 | 0.03 | 0.03 | 114.81 | 115.67 | 113.58 | 200035 |
| 1736808000 | 114.88 | 0.89 | 0.78 | 113.17 | 115.44 | 113.04 | 248898 |
| 1736548800 | 113.99 | 1.13 | 1.00 | 112.29 | 114.22 | 112.03 | 186109 |
| 1736462400 | 112.86 | -0.03 | -0.03 | 112.77 | 113.01 | 111.85 | 42383 |
| 1736376000 | 112.89 | -0.04 | -0.04 | 112.52 | 113.25 | 111.93 | 139709 |
| 1736289600 | 112.93 | 0.13 | 0.12 | 112.87 | 113.25 | 111.51 | 209888 |
| 1736203200 | 112.8 | -0.48 | -0.42 | 113.81 | 114.2 | 112.8 | 94000 |
| 1735944000 | 113.28 | 0.18 | 0.16 | 113.49 | 114 | 113.09 | 84941 |
| 1735857600 | 113.1 | -0.54 | -0.48 | 113.49 | 114.67 | 113.09 | 119956 |
| 1735684800 | 113.64 | 0.47 | 0.42 | 113.17 | 113.89 | 112.4 | 54226 |
| 1735598400 | 113.17 | -1.27 | -1.11 | 113.47 | 113.86 | 112.63 | 58946 |
| 1735339200 | 114.44 | -0.83 | -0.72 | 114.9 | 115.67 | 113.94 | 182679 |
| 1735069200 | 115.27 | 0.69 | 0.60 | 114.69 | 115.75 | 114.55 | 62194 |
| 1734993600 | 114.58 | 0.52 | 0.46 | 113.83 | 114.95 | 113.6 | 226373 |
| 1734734400 | 114.06 | 1.38 | 1.22 | 112.5 | 114.74 | 112.45 | 274885 |
| 1734648000 | 112.68 | -0.26 | -0.23 | 112.87 | 114.07 | 112.68 | 222825 |
| 1734561600 | 112.94 | 0.64 | 0.57 | 111.98 | 114.37 | 111.98 | 181265 |
| 1734475200 | 112.3 | -0.97 | -0.86 | 112.59 | 112.67 | 111.34 | 375522 |
| 1734388800 | 113.27 | 1.71 | 1.53 | 114.66 | 115 | 112.88 | 225425 |
| 1734129600 | 111.56 | -0.15 | -0.13 | 111.66 | 112.18 | 110.99 | 210235 |
| 1734043200 | 111.71 | 0.52 | 0.47 | 111.19 | 111.85 | 110.59 | 166435 |
| 1733956800 | 111.19 | -0.31 | -0.28 | 111.59 | 111.84 | 109.83 | 202240 |
| 1733870400 | 111.5 | -0.06 | -0.05 | 111.56 | 112.5 | 110.88 | 198743 |
| 1733784000 | 111.56 | -0.44 | -0.39 | 112.11 | 112.25 | 110.89 | 212398 |
| 1733524800 | 112 | -0.92 | -0.81 | 112.5 | 113.29 | 111.71 | 177560 |
| 1733438400 | 112.92 | -0.64 | -0.56 | 113.56 | 113.99 | 112.8 | 122331 |
| 1733352000 | 113.56 | 0.16 | 0.14 | 113.27 | 114.01 | 112.89 | 216368 |
| 1733265600 | 113.4 | -0.6 | -0.53 | 114.05 | 114.28 | 112.83 | 276947 |
| 1733179200 | 114 | -1 | -0.87 | 115 | 115.21 | 113.99 | 211155 |
| 1732920000 | 115 | -0.25 | -0.22 | 114.57 | 115.5 | 114.57 | 96361 |
| 1732833600 | 115.25 | 0.67 | 0.58 | 114.64 | 115.61 | 114.61 | 44586 |
| 1732747200 | 114.58 | 0.57 | 0.50 | 113.74 | 115.03 | 113.33 | 274650 |
| 1732660800 | 114.01 | -2.6 | -2.23 | 116.46 | 116.77 | 112.84 | 304005 |
| 1732574400 | 116.61 | -0.13 | -0.11 | 116.11 | 117.68 | 116.11 | 345226 |
| 1732315200 | 116.74 | 0.67 | 0.58 | 115.8 | 116.91 | 115.8 | 140442 |
| 1732228800 | 116.07 | 0.57 | 0.49 | 115.68 | 116.31 | 115.54 | 155941 |
| 1732142400 | 115.5 | -0.5 | -0.43 | 115.57 | 115.86 | 115.04 | 170742 |
| 1732056000 | 116 | -0.59 | -0.51 | 115.62 | 116.08 | 115.25 | 150156 |
| 1731969600 | 116.59 | -0.75 | -0.64 | 117.38 | 117.74 | 116.26 | 135769 |
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
