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 | 3.12 | 2.29445506692 | 135.98 | 138.87 | 134.12 | 29780 | 136.39111987 | DR |
| 4 | 8.94 | 6.86846957591 | 130.16 | 138.87 | 126.2 | 42315 | 132.9892884 | DR |
| 12 | 5.78 | 4.33543354335 | 133.32 | 138.87 | 122.66 | 50860 | 129.17271882 | DR |
| 26 | 32.64 | 30.6594025925 | 106.46 | 138.87 | 103.71 | 44015 | 122.42270122 | DR |
| 52 | 50.22 | 56.503150315 | 88.88 | 138.87 | 85.85 | 34666 | 113.84490052 | DR |
| 156 | 60.44 | 76.8370200864 | 78.66 | 138.87 | 68.26 | 41716 | 89.60460006 | DR |
| 260 | -774.75 | -84.7786835914 | 913.85 | 1315.72 | 1 | 36469 | 98.7609335 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 138.19999 | 0.7 | 0.51 | 136.62 | 138.87 | 136.62 | 31507 |
| 1732224600 | 137.5 | 2.49 | 1.84 | 136.33 | 138.18 | 135.81 | 38412 |
| 1732051800 | 135.01 | -0.99 | -0.73 | 136.72 | 136.72 | 134.12 | 22904 |
| 1731965340 | 136 | 0.11 | 0.08 | 135.97999 | 136.19 | 134.55 | 28025 |
| 1731619800 | 135.88999 | 0.01 | 0.01 | 136.44 | 136.47999 | 134.55 | 25257 |
| 1731533400 | 135.88 | 1.03 | 0.76 | 134.19 | 135.88 | 133.81 | 47144 |
| 1731446940 | 134.85 | 0.25 | 0.19 | 134.01 | 135.44999 | 134.01 | 31767 |
| 1731360540 | 134.6 | 1.99 | 1.50 | 135 | 135.93 | 134.16 | 29165 |
| 1731101400 | 132.61 | 1.03 | 0.78 | 132.9 | 134.15 | 132.1 | 33315 |
| 1731014940 | 131.58 | -2.41 | -1.80 | 133.99 | 133.99 | 130.19999 | 55778 |
| 1730928600 | 133.99 | 6.01 | 4.70 | 132.96 | 134.05 | 132.09 | 235207 |
| 1730842200 | 127.98 | 0.23 | 0.18 | 128.01 | 128.62 | 127 | 39427 |
| 1730755800 | 127.75 | -5.22 | -3.93 | 131.3 | 131.4 | 126.2 | 71568 |
| 1730496600 | 132.97 | 2.06 | 1.57 | 131.41 | 133.4 | 130.66 | 18079 |
| 1730410200 | 130.91 | -0.39 | -0.30 | 131.97 | 131.99 | 130.52 | 22547 |
| 1730323800 | 131.3 | 0.52 | 0.40 | 131.47999 | 132.19999 | 131 | 13506 |
| 1730237340 | 130.78 | -0.26 | -0.20 | 131.69 | 131.69 | 129.79 | 20654 |
| 1730151000 | 131.04 | 1.08 | 0.83 | 129.66999 | 131.16 | 129.19999 | 11168 |
| 1729891800 | 129.96 | 0.11 | 0.08 | 130.16 | 130.63999 | 129.27 | 17750 |
| 1729805400 | 129.85 | -1.27 | -0.97 | 131 | 131.66999 | 129.5 | 25786 |
| 1729719000 | 131.12 | -0.44 | -0.33 | 132.47999 | 132.47999 | 131 | 18837 |
| 1729632600 | 131.56 | -0.91 | -0.69 | 132.47 | 132.47 | 130.15 | 17442 |
| 1729546140 | 132.47 | -0.18 | -0.14 | 133.24 | 133.37 | 131.65 | 243591 |
| 1729287000 | 132.65 | 0.57 | 0.43 | 132.55 | 132.69999 | 131.15 | 23347 |
| 1729200540 | 132.08 | 0.08 | 0.06 | 132.52 | 132.69 | 131.41 | 43195 |
| 1729114140 | 132 | 1.41 | 1.08 | 132 | 132.44999 | 131.02 | 19835 |
| 1729027740 | 130.59 | 1.99 | 1.55 | 129.99 | 131.9 | 129.27 | 28161 |
| 1728941340 | 128.6 | -1.19 | -0.92 | 130.66 | 130.66 | 128.06 | 255445 |
| 1728682200 | 129.79 | 2.39 | 1.88 | 128.22 | 130.6 | 127.3 | 38246 |
| 1728595740 | 127.4 | -0.36 | -0.28 | 127.76 | 127.78 | 126.36 | 20481 |
| 1728509400 | 127.76 | 2 | 1.59 | 126.35 | 127.79 | 126.06 | 38677 |
| 1728422940 | 125.76 | 1.29 | 1.04 | 125.4 | 126 | 125 | 25266 |
| 1728336600 | 124.47 | -1.83 | -1.45 | 126.03 | 126.45 | 124.1 | 257153 |
| 1728077400 | 126.3 | 1.86 | 1.49 | 125.19 | 126.3 | 124.35 | 24553 |
| 1727991000 | 124.44 | 0.2 | 0.16 | 124.59 | 124.98 | 123.42 | 14798 |
| 1727904540 | 124.24 | -0.17 | -0.14 | 123.71 | 124.4 | 123.3 | 24257 |
| 1727818200 | 124.41 | -0.99 | -0.79 | 126.49 | 126.49 | 124.1 | 65013 |
| 1727731800 | 125.4 | 1 | 0.80 | 124.3 | 125.4 | 124 | 253768 |
| 1727472600 | 124.4 | 0.19 | 0.15 | 124.22 | 124.54 | 123.87 | 58146 |
| 1727386140 | 124.21 | 0.21 | 0.17 | 123.4 | 124.33 | 122.66 | 17685 |
| 1727299740 | 124 | -0.14 | -0.11 | 124.4 | 124.69 | 123.54 | 24135 |
| 1727213400 | 124.14 | -2.09 | -1.66 | 125.41 | 125.41 | 123.17 | 29873 |
| 1727127000 | 126.23 | 1.73 | 1.39 | 126.81 | 127.5 | 125.4 | 55238 |
| 1726867800 | 124.5 | 0 | 0.00 | 124.9 | 126.19 | 124.5 | 16476 |
| 1726781400 | 124.5 | 0.02 | 0.02 | 124.81 | 125.38 | 124 | 56439 |
| 1726695000 | 124.48 | -0.55 | -0.44 | 125.12 | 125.7 | 123.51 | 11075 |
| 1726608600 | 125.03 | 0.11 | 0.09 | 125.78 | 126.89 | 124.51 | 21033 |
| 1726522200 | 124.92 | -0.09 | -0.07 | 125.99 | 125.99 | 123.43 | 20904 |
| 1726263000 | 125.01 | -1.61 | -1.27 | 126.51 | 126.7 | 124.4 | 92255 |
| 1726176540 | 126.62 | -1.3 | -1.02 | 128.59 | 128.74 | 126.5 | 17997 |
| 1726090140 | 127.92 | -2.33 | -1.79 | 129.4 | 129.4 | 126 | 47006 |
| 1726003740 | 130.25 | 1.79 | 1.39 | 129.28 | 130.4 | 128.72999 | 24463 |
| 1725917400 | 128.46 | -0.14 | -0.11 | 129.9 | 130.9 | 128.3 | 22535 |
| 1725658200 | 128.6 | -0.62 | -0.48 | 129.22 | 130 | 128.22 | 34528 |
| 1725571800 | 129.22 | -5.85 | -4.33 | 135.07 | 135.07 | 129.18 | 68339 |
| 1725485400 | 135.07 | 0 | 0.00 | 135.07 | 136.83 | 133.77 | 29844 |
| 1725399000 | 135.07 | -1 | -0.73 | 133.19999 | 136.25 | 132.69 | 48025 |
| 1725312600 | 136.07 | 1.31 | 0.97 | 135.01 | 136.07 | 133.27 | 24253 |
| 1725053400 | 134.76 | 2.76 | 2.09 | 133.32 | 134.76 | 132.5 | 30082 |
| 1724967000 | 132 | 2.7 | 2.09 | 130.8 | 132.3 | 130.5 | 24042 |
| 1724880600 | 129.3 | 2.1 | 1.65 | 127.48 | 129.33 | 127.48 | 18508 |
| 1724794140 | 127.2 | 2.64 | 2.12 | 124.84 | 127.4 | 124.71 | 31590 |
| 1724707740 | 124.56 | 0.83 | 0.67 | 124.8 | 126.18 | 124.47 | 12099 |
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
Premium
