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 | 4.9451 | 3.35170123356 | 147.54 | 152.49 | 144.07 | 28885 | 148.71013398 | SP |
| 4 | -4.7749 | -3.03630929671 | 157.26 | 157.5844 | 137.5819 | 37485 | 148.28609075 | SP |
| 12 | -9.7649 | -6.01842835131 | 162.25 | 163.66 | 137.5819 | 28235 | 154.60624213 | SP |
| 26 | -6.1849 | -3.89796432848 | 158.67 | 164.23 | 137.5819 | 25020 | 156.58048441 | SP |
| 52 | 12.9951 | 9.31615169546 | 139.49 | 164.23 | 137.5819 | 24328 | 152.97201187 | SP |
| 156 | 33.5251 | 28.1818258238 | 118.96 | 164.23 | 99.14 | 29651 | 127.94905722 | SP |
| 260 | 68.8951 | 82.420265582 | 83.59 | 164.23 | 80.725 | 35533 | 117.33597994 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 152.1955 | 1.78 | 1.18 | 150.18 | 152.27 | 150.18 | 10940 |
| 1745447400 | 150.41999 | 1.55 | 1.04 | 151.65 | 151.88 | 149.6182 | 14234 |
| 1745361000 | 148.87 | 3.33 | 2.29 | 146.77 | 149.0883 | 146.77 | 67293 |
| 1745274600 | 145.54 | -3.12 | -2.10 | 147.54 | 147.54 | 144.07 | 23089 |
| 1744929000 | 148.66 | 0.41 | 0.28 | 148.13 | 149.7704 | 148.13 | 20045 |
| 1744842600 | 148.25 | -2.37 | -1.57 | 149.47999 | 150.5507 | 147.35 | 10877 |
| 1744756200 | 150.62 | -0.24 | -0.16 | 150.94 | 151.91999 | 150.441 | 21528 |
| 1744669800 | 150.86099 | 1.34 | 0.90 | 151.33 | 151.75 | 150.335 | 20873 |
| 1744410600 | 149.5214 | 2.43 | 1.65 | 146.72999 | 149.8099 | 146.25 | 29589 |
| 1744324200 | 147.0881 | -3.94 | -2.61 | 148.41999 | 148.7349 | 144.14009 | 96197 |
| 1744237800 | 151.03 | 10.19 | 7.24 | 139.37 | 151.03 | 139.365 | 43130 |
| 1744151400 | 140.84 | -1.73 | -1.21 | 147.01 | 147.25 | 139.28 | 100077 |
| 1744065000 | 142.57 | -1.05 | -0.73 | 139.27 | 145.32 | 137.58189 | 33765 |
| 1743805800 | 143.62 | -8.81 | -5.78 | 148.78 | 149.31 | 143.62 | 59185 |
| 1743719400 | 152.43 | -4.8 | -3.05 | 153.15 | 154.34 | 152.37 | 76700 |
| 1743633000 | 157.22999 | 0.67 | 0.43 | 155.35 | 157.58439 | 155.35 | 16515 |
| 1743546600 | 156.555 | -0.14 | -0.09 | 156.21 | 157 | 155.41 | 14721 |
| 1743460200 | 156.6907 | 1.46 | 0.94 | 154.19 | 156.88999 | 154.19 | 42536 |
| 1743201000 | 155.22999 | -2.49 | -1.58 | 157.26 | 157.26 | 155.15 | 10927 |
| 1743114600 | 157.7187 | 0.07 | 0.05 | 157.36 | 158.3009 | 157.36 | 21307 |
| 1743028200 | 157.645 | -0.49 | -0.31 | 158.18 | 158.55869 | 157.3111 | 15079 |
| 1742941800 | 158.1353 | -0.11 | -0.07 | 158.47999 | 158.63319 | 157.77019 | 13568 |
| 1742855400 | 158.249 | 2.14 | 1.37 | 157.43 | 158.249 | 157.43 | 8411 |
| 1742596200 | 156.11269 | -0.38 | -0.24 | 155.36 | 156.2487 | 155.16999 | 19500 |
| 1742509800 | 156.4883 | -0.31 | -0.19 | 155.87 | 157.3494 | 155.79 | 60706 |
| 1742423400 | 156.7938 | 1.12 | 0.72 | 155.83 | 157.419 | 155.83 | 13323 |
| 1742337000 | 155.675 | -1.19 | -0.76 | 156.34 | 156.34 | 155.275 | 11674 |
| 1742250600 | 156.8649 | 1.71 | 1.10 | 154.72 | 157.16999 | 154.72 | 14828 |
| 1741991400 | 155.1587 | 2.59 | 1.70 | 153.3 | 155.19 | 153.3 | 8889 |
| 1741905000 | 152.57 | -1.55 | -1.01 | 153.71 | 153.935 | 152.34899 | 15650 |
| 1741818600 | 154.12 | -0.35 | -0.23 | 155.13999 | 155.13999 | 153.1182 | 21743 |
| 1741732200 | 154.47 | -1.7 | -1.09 | 155.81 | 155.81 | 153.6353 | 31167 |
| 1741645800 | 156.16999 | -2.72 | -1.71 | 157.18 | 158.005 | 155.5 | 13976 |
| 1741390200 | 158.88999 | 0.91 | 0.58 | 157.37 | 159.025 | 156.859 | 118617 |
| 1741303800 | 157.97999 | -1.74 | -1.09 | 158.12 | 159.125 | 157.47999 | 9628 |
| 1741217400 | 159.72 | 1.21 | 0.76 | 158.38 | 160.05439 | 157.5701 | 11417 |
| 1741131000 | 158.5086 | -1.95 | -1.22 | 159.56 | 160.44999 | 158.3 | 15347 |
| 1741044600 | 160.46 | -1.55 | -0.96 | 162.16 | 162.9612 | 159.9701 | 10094 |
| 1740785400 | 162.01 | 2.27 | 1.42 | 160.11 | 162.01 | 159.55099 | 23579 |
| 1740699000 | 159.74 | -0.99 | -0.62 | 161.06 | 161.76 | 159.74 | 63345 |
| 1740612600 | 160.72999 | -0.79 | -0.49 | 161.63 | 162.04 | 160.41 | 22721 |
| 1740526200 | 161.5198 | 0.22 | 0.14 | 161.35 | 161.815 | 160.68 | 13956 |
| 1740439800 | 161.2971 | -0.02 | -0.01 | 161.53 | 162.025 | 161.2971 | 9731 |
| 1740180600 | 161.31729 | -1.96 | -1.20 | 162.75 | 162.75 | 161.31729 | 9061 |
| 1740094200 | 163.28 | -0.38 | -0.23 | 163.37 | 163.37 | 162.44 | 25538 |
| 1740007800 | 163.6553 | 0.8 | 0.49 | 162.68 | 163.66 | 162.68 | 10781 |
| 1739921400 | 162.85069 | 0.34 | 0.21 | 162.76 | 162.85069 | 162.34347 | 35017 |
| 1739575800 | 162.5127 | -0.48 | -0.29 | 163.03 | 163.2319 | 162.49 | 8624 |
| 1739489400 | 162.99 | 1.44 | 0.89 | 161.82 | 163.09 | 161.82 | 12637 |
| 1739403000 | 161.5535 | -0.51 | -0.32 | 160.54 | 161.695 | 160.54 | 16975 |
| 1739316600 | 162.065 | 0.28 | 0.17 | 161.25 | 162.145 | 161.25 | 11130 |
| 1739230200 | 161.79 | 0.78 | 0.49 | 161.78 | 161.8531 | 161.32 | 78470 |
| 1738971000 | 161.00899 | -0.97 | -0.60 | 162.15 | 162.35499 | 161.00899 | 18790 |
| 1738884600 | 161.97999 | -0.01 | -0.01 | 162.11 | 162.11 | 161.3 | 15964 |
| 1738798200 | 161.99 | 0.82 | 0.51 | 160.85 | 161.99 | 160.84 | 19324 |
| 1738711800 | 161.16999 | 0.42 | 0.26 | 160.24 | 161.27619 | 160.2122 | 33496 |
| 1738625400 | 160.75139 | -0.11 | -0.07 | 158.81 | 161.21029 | 158.81 | 42094 |
| 1738366200 | 160.8662 | -0.92 | -0.57 | 162.25 | 162.5299 | 160.8405 | 21455 |
| 1738279800 | 161.79 | 1.26 | 0.78 | 161.05 | 162.1 | 161.05 | 12796 |
| 1738193400 | 160.53299 | -0.34 | -0.21 | 160.58 | 161.0285 | 160.13229 | 36411 |
| 1738107000 | 160.8705 | 0.23 | 0.14 | 160.88999 | 161.3 | 160.21 | 10110 |
| 1738020600 | 160.6419 | 0.23 | 0.14 | 158.8 | 160.6419 | 158.8 | 15283 |
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
