Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.28 | -3.49471341124 | 179.7 | 180.4784 | 172.215 | 353013 | 174.37902529 | SP |
| 4 | 1.82 | 1.06060606061 | 171.6 | 180.4784 | 166.25 | 358443 | 172.53103789 | SP |
| 12 | 12.94 | 8.06331006979 | 160.48 | 180.4784 | 158.7475 | 318915 | 168.12644463 | SP |
| 26 | 29.97 | 20.8922969676 | 143.45 | 180.4784 | 143.0855 | 484515 | 160.6803526 | SP |
| 52 | 60.66 | 53.7956722242 | 112.76 | 180.4784 | 112.57 | 458117 | 146.19626567 | SP |
| 156 | 92.18 | 113.466272772 | 81.24 | 180.4784 | 80.31 | 645467 | 110.9717999 | SP |
| 260 | 111.68 | 180.887593132 | 61.74 | 180.4784 | 57.14 | 560927 | 96.81995146 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 173.42 | 0.6 | 0.35 | 172.48 | 173.99 | 172.48 | 393103 |
| 1782426600 | 172.82 | -0.75 | -0.43 | 173.46 | 174.66 | 172.49 | 317993 |
| 1782340200 | 173.57 | 0.24 | 0.14 | 172.75 | 173.95 | 172.215 | 562383 |
| 1782253800 | 173.33 | -6.42 | -3.57 | 173.31 | 174.6 | 172.26 | 296709 |
| 1782167400 | 179.75 | 1.24 | 0.69 | 179.7 | 180.4784 | 179.51 | 234966 |
| 1781821800 | 178.51 | 2.63 | 1.50 | 178.55 | 178.86 | 178.01 | 381963 |
| 1781735400 | 175.88 | 1.5 | 0.86 | 176.72 | 177.4299 | 175.5646 | 308461 |
| 1781649000 | 174.38 | 0.41 | 0.24 | 174.87 | 175.6 | 174.31 | 800405 |
| 1781562600 | 173.97 | 2.8 | 1.64 | 174.43 | 174.665 | 173.7 | 196904 |
| 1781303400 | 171.17 | 1.25 | 0.74 | 171.26 | 171.76 | 170.08 | 157987 |
| 1781217000 | 169.92 | 3.22 | 1.93 | 167.19 | 170 | 166.945 | 189576 |
| 1781130600 | 166.69999 | -2.85 | -1.68 | 167.19 | 168.46 | 166.25 | 452789 |
| 1781044200 | 169.55 | -0.36 | -0.21 | 170.9 | 172.0375 | 167.53 | 401996 |
| 1780957800 | 169.91 | 0.66 | 0.39 | 170.43 | 171.19 | 169.61 | 291645 |
| 1780698600 | 169.25 | -4.24 | -2.44 | 172.47 | 172.75 | 168.76 | 301804 |
| 1780612200 | 173.49 | 1.02 | 0.59 | 173.19 | 173.9992 | 172.67 | 442575 |
| 1780525800 | 172.47 | 1.27 | 0.74 | 172.73 | 173.195 | 172.1062 | 569441 |
| 1780439400 | 171.2 | 1.93 | 1.14 | 169.27 | 171.45 | 169.27 | 364942 |
| 1780353000 | 169.27 | -2.25 | -1.31 | 170 | 170.38 | 168.84 | 331696 |
| 1780093800 | 171.52 | 0.31 | 0.18 | 171.6 | 172.165 | 170.82 | 206175 |
| 1780007400 | 171.21 | 0.2 | 0.12 | 170.5 | 171.68 | 170.165 | 155080 |
| 1779921000 | 171.01 | -0.3 | -0.18 | 170.62 | 171.26 | 170.53 | 158309 |
| 1779834600 | 171.31 | 1.72 | 1.01 | 171.52 | 172.2184 | 171.0001 | 529279 |
| 1779489000 | 169.59 | 0.45 | 0.27 | 169.49 | 170.4 | 169.23 | 206097 |
| 1779402600 | 169.14 | -0.51 | -0.30 | 167.61 | 169.5 | 167.36 | 126494 |
| 1779316200 | 169.65 | 1.16 | 0.69 | 167.51 | 169.77 | 167.21 | 182746 |
| 1779229800 | 168.49 | -1.46 | -0.86 | 168.58 | 169.56 | 168.205 | 216054 |
| 1779143400 | 169.95 | -0.63 | -0.37 | 169.81 | 170.0975 | 168.8865 | 250953 |
| 1778884200 | 170.58 | -1.23 | -0.72 | 170.59 | 171.09 | 170.09 | 283984 |
| 1778797800 | 171.81 | 0.29 | 0.17 | 171.69 | 172.29 | 171.34 | 260108 |
| 1778711400 | 171.52 | 2.43 | 1.44 | 170.44 | 171.69 | 169.12 | 329257 |
| 1778625000 | 169.09 | 0.83 | 0.49 | 168.92 | 169.4099 | 168.17 | 690059 |
| 1778538600 | 168.26 | 1.68 | 1.01 | 167.9 | 168.655 | 167.7959 | 161199 |
| 1778279400 | 166.58 | 1.05 | 0.63 | 166.53 | 167.1 | 165.9127 | 205997 |
| 1778193000 | 165.53 | 0.15 | 0.09 | 166.28 | 166.28 | 165.06 | 393267 |
| 1778106600 | 165.38 | 2.38 | 1.46 | 164.8 | 165.88999 | 164.8 | 269127 |
| 1778020200 | 163 | 2.18 | 1.36 | 162.12 | 163.15 | 161.805 | 343482 |
| 1777933800 | 160.82 | -0.59 | -0.37 | 161.6 | 162.23599 | 160.26 | 295777 |
| 1777674600 | 161.41 | -0.66 | -0.41 | 161.19999 | 161.84 | 160.91 | 185565 |
| 1777588200 | 162.07 | 0.85 | 0.53 | 160.76 | 162.22999 | 160.1201 | 199720 |
| 1777501800 | 161.22 | -0.81 | -0.50 | 161.47999 | 161.835 | 160.5675 | 297792 |
| 1777415400 | 162.03 | 1.23 | 0.76 | 162.31 | 162.82499 | 161.5101 | 1399595 |
| 1777329000 | 160.8 | 0.6 | 0.37 | 161.15 | 161.9 | 160.53 | 294985 |
| 1777069800 | 160.19999 | -0.34 | -0.21 | 160.15 | 160.53 | 159.38999 | 145523 |
| 1776983400 | 160.54 | -1.05 | -0.65 | 161.13999 | 161.56989 | 159.135 | 368446 |
| 1776897000 | 161.59 | -0.16 | -0.10 | 161.62 | 161.71 | 160.8023 | 267548 |
| 1776810600 | 161.75 | -3.23 | -1.96 | 163.1 | 163.49 | 161.29499 | 323228 |
| 1776724200 | 164.97999 | -1.6 | -0.96 | 165.15 | 165.44999 | 164.31 | 334491 |
| 1776465000 | 166.58 | 0.85 | 0.51 | 165.96 | 167.25 | 165.72999 | 201714 |
| 1776378600 | 165.72999 | 0.72 | 0.44 | 166.03 | 166.4 | 165.225 | 176033 |
| 1776292200 | 165.01 | -1.19 | -0.72 | 164.88999 | 165.26 | 164.47 | 275760 |
| 1776205800 | 166.19999 | 0.43 | 0.26 | 164.96 | 166.53 | 164.85 | 352821 |
| 1776119400 | 165.77 | 0.05 | 0.03 | 163.31 | 165.99 | 163.1781 | 468538 |
| 1775860200 | 165.72 | 0.34 | 0.21 | 165.49 | 165.9 | 165.095 | 165862 |
| 1775773800 | 165.38 | -1.93 | -1.15 | 164.13 | 166.35 | 163.26 | 147908 |
| 1775687400 | 167.31 | 6.34 | 3.94 | 167.65 | 167.88 | 166.22999 | 275013 |
| 1775601000 | 160.97 | -0.74 | -0.46 | 160.51 | 161.29 | 158.7475 | 184020 |
| 1775514600 | 161.71 | 0.48 | 0.30 | 160.47999 | 161.96 | 160.47999 | 245937 |
| 1775169000 | 161.22999 | -0.93 | -0.57 | 158.72999 | 162.04499 | 158.35 | 302402 |
| 1775082600 | 162.16 | 3.58 | 2.26 | 162.1 | 163.8 | 162.0725 | 749291 |
| 1774996200 | 158.58 | 4 | 2.59 | 155.72999 | 158.775 | 155.14009 | 318487 |
| 1774909800 | 154.58 | -0.1 | -0.06 | 156.09 | 156.5 | 154.38 | 456817 |
| 1774650600 | 154.68 | -1.7 | -1.09 | 155.84 | 156.1499 | 154.34 | 239921 |
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.
