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 | -5.05 | -3.97637795276 | 127 | 127.9 | 119.3 | 199150 | 122.42578009 | CS |
| 4 | 1.46 | 1.21171881484 | 120.49 | 133.59 | 119.3 | 137309 | 125.88943764 | CS |
| 12 | -8.33 | -6.393920786 | 130.28 | 140.29 | 118.49 | 137067 | 128.25880557 | CS |
| 26 | 2.56 | 2.14423318536 | 119.39 | 141.17 | 115.42 | 138555 | 127.74920766 | CS |
| 52 | 18.73 | 18.1457081961 | 103.22 | 141.17 | 100.87 | 158414 | 117.65660809 | CS |
| 156 | 0.8 | 0.660338423442 | 121.15 | 141.17 | 88.61 | 257054 | 109.75163986 | CS |
| 260 | 42.95 | 54.3670886076 | 79 | 141.17 | 77.32 | 369345 | 102.83161836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 121.95 | -0.81 | -0.66 | 122.76 | 122.76 | 121.22 | 99797 |
| 1738881600 | 122.76 | 1.75 | 1.45 | 121.65 | 122.94 | 120.86 | 121324 |
| 1738795200 | 121.01 | 0.01 | 0.01 | 122.39 | 122.39 | 119.3 | 234834 |
| 1738708800 | 121 | -1.66 | -1.35 | 122.3 | 123.04 | 120.85 | 205531 |
| 1738622400 | 122.66 | -3.35 | -2.66 | 123.76 | 124.41 | 121.03 | 289790 |
| 1738363200 | 126.01 | -1.25 | -0.98 | 127 | 127.9 | 125.81 | 144269 |
| 1738276800 | 127.26 | 0.9 | 0.71 | 126.87 | 128.19999 | 125.9 | 106851 |
| 1738190400 | 126.36 | 0.23 | 0.18 | 125.67 | 127.46 | 125.4 | 76913 |
| 1738104000 | 126.13 | -4.43 | -3.39 | 129.58 | 129.66999 | 125.88 | 160734 |
| 1738017600 | 130.56 | -0.72 | -0.55 | 130.66999 | 131.25 | 129.33 | 78108 |
| 1737758400 | 131.28 | -1.09 | -0.82 | 132.37 | 132.63 | 129.77 | 102288 |
| 1737672000 | 132.37 | 1.84 | 1.41 | 130.24 | 133.59 | 130.24 | 105095 |
| 1737585600 | 130.53 | -1.59 | -1.20 | 131.97999 | 131.97999 | 129.33 | 121684 |
| 1737499200 | 132.12 | 2.22 | 1.71 | 127.7 | 132.47999 | 127.7 | 130320 |
| 1737412800 | 129.9 | -0.34 | -0.26 | 130.24 | 130.72 | 129.26 | 29158 |
| 1737153600 | 130.24 | 2.63 | 2.06 | 128.87 | 131.13999 | 128.19 | 171524 |
| 1737067200 | 127.61 | 0.72 | 0.57 | 126.8 | 127.84 | 124.99 | 157569 |
| 1736980800 | 126.89 | 2.92 | 2.36 | 124.96 | 128.4 | 124.64 | 148832 |
| 1736894400 | 123.97 | 1.42 | 1.16 | 123.25 | 126.06 | 123.25 | 135666 |
| 1736808000 | 122.55 | 0.14 | 0.11 | 121.98 | 123.33 | 120.79 | 115875 |
| 1736548800 | 122.41 | -0.07 | -0.06 | 120.49 | 123.8 | 120.49 | 109824 |
| 1736462400 | 122.48 | -0.05 | -0.04 | 121.91 | 123.55 | 121.14 | 59022 |
| 1736376000 | 122.53 | -4.16 | -3.28 | 126.01 | 126.04 | 118.49 | 325549 |
| 1736289600 | 126.69 | -2.16 | -1.68 | 129.1 | 129.78 | 126.32 | 93801 |
| 1736203200 | 128.85 | 2.58 | 2.04 | 126.4 | 130.3 | 126.4 | 93929 |
| 1735944000 | 126.27 | 1.26 | 1.01 | 125.4 | 126.88 | 125.4 | 69060 |
| 1735857600 | 125.01 | 0.46 | 0.37 | 125.15 | 126.01 | 124.89 | 87898 |
| 1735684800 | 124.55 | 0.87 | 0.70 | 123.74 | 125.24 | 123.68 | 96446 |
| 1735598400 | 123.68 | -1.04 | -0.83 | 124.01 | 124.03 | 122.57 | 76490 |
| 1735339200 | 124.72 | -1.23 | -0.98 | 124.94 | 126.08 | 124.56 | 88585 |
| 1735069200 | 125.95 | 0.88 | 0.70 | 124.78 | 126.11 | 124.64 | 36676 |
| 1734993600 | 125.07 | 2.12 | 1.72 | 123.13 | 125.11 | 123.13 | 92201 |
| 1734734400 | 122.95 | 1.1 | 0.90 | 121.05 | 124.19 | 120.68 | 320592 |
| 1734648000 | 121.85 | -0.64 | -0.52 | 122.77 | 123.19 | 120.95 | 132586 |
| 1734561600 | 122.49 | -3.18 | -2.53 | 125.4 | 126.58 | 122.01 | 156752 |
| 1734475200 | 125.67 | 0.35 | 0.28 | 124.6 | 126 | 123.3 | 168604 |
| 1734388800 | 125.32 | -2.06 | -1.62 | 127.24 | 127.42 | 124.75 | 164178 |
| 1734129600 | 127.38 | -3.88 | -2.96 | 131.06 | 131.06 | 127.09 | 214974 |
| 1734043200 | 131.26 | -0.29 | -0.22 | 131.36 | 133.43 | 130.66999 | 133400 |
| 1733956800 | 131.55 | 0.4 | 0.30 | 132.34 | 132.38999 | 130.27 | 118740 |
| 1733870400 | 131.15 | -1.25 | -0.94 | 131.94999 | 132.5 | 130.3 | 157633 |
| 1733784000 | 132.4 | -0.48 | -0.36 | 133.11 | 135.19 | 131.44999 | 179461 |
| 1733524800 | 132.88 | -1.08 | -0.81 | 134.85 | 135.07 | 130.46 | 187651 |
| 1733438400 | 133.96 | 0.6 | 0.45 | 133.58 | 135.15 | 132.96 | 118708 |
| 1733352000 | 133.36 | -0.34 | -0.25 | 133.99 | 134.47 | 131.83 | 91599 |
| 1733265600 | 133.69999 | 1.28 | 0.97 | 132 | 134 | 131.18 | 110053 |
| 1733179200 | 132.41999 | -5.1 | -3.71 | 137.76 | 138 | 132.29 | 163771 |
| 1732920000 | 137.52 | -0.61 | -0.44 | 137.51 | 139.35 | 137.4 | 138145 |
| 1732833600 | 138.13 | 0.67 | 0.49 | 136.99 | 139.83 | 136.99 | 36492 |
| 1732747200 | 137.46 | -0.94 | -0.68 | 138.16 | 139.85 | 136.36 | 115454 |
| 1732660800 | 138.4 | -0.8 | -0.57 | 137.63999 | 138.52 | 136.32 | 108232 |
| 1732574400 | 139.19999 | 7.29 | 5.53 | 132.51 | 140.29 | 132.51 | 374897 |
| 1732315200 | 131.91 | -1.53 | -1.15 | 133.41 | 133.96 | 131.05 | 135977 |
| 1732228800 | 133.44 | 2.77 | 2.12 | 131.06 | 134.76 | 131.06 | 127621 |
| 1732142400 | 130.66999 | 1.57 | 1.22 | 128.13 | 132.13 | 128.13 | 160209 |
| 1732056000 | 129.1 | -1.38 | -1.06 | 129.93 | 130.22 | 128.59 | 90833 |
| 1731969600 | 130.47999 | 1.11 | 0.86 | 129.37 | 131.81 | 128.63 | 108827 |
| 1731710400 | 129.37 | -1 | -0.77 | 130.28 | 131.97 | 128.24 | 131583 |
| 1731624000 | 130.37 | 2.02 | 1.57 | 128.41 | 130.5 | 127.27 | 124894 |
| 1731537600 | 128.35 | -0.15 | -0.12 | 129.19999 | 130.74 | 128.25 | 129922 |
| 1731451200 | 128.5 | -0.3 | -0.23 | 128.27 | 129.05 | 126.4 | 113146 |
| 1731364800 | 128.8 | 3.18 | 2.53 | 125.51 | 128.85 | 125.51 | 144069 |
| 1731105600 | 125.62 | -2.46 | -1.92 | 127.51 | 128.72999 | 125.55 | 125433 |
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
