Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.9699 | -3.3342083217 | 179.05 | 179.2 | 163.821 | 4280284 | 170.52213959 | SP |
4 | -15.7399 | -8.33592839742 | 188.82 | 190.34 | 163.821 | 3594083 | 177.74821612 | SP |
12 | 8.2601 | 5.01158839947 | 164.82 | 190.34 | 156.52 | 3018420 | 175.07910874 | SP |
26 | 23.6101 | 15.7958787717 | 149.47 | 190.34 | 117.6095 | 3601143 | 158.01849809 | SP |
52 | 72.3851 | 71.8854958042 | 100.695 | 190.34 | 98 | 4725776 | 135.49399147 | SP |
156 | 28.4001 | 19.6295963506 | 144.68 | 190.34 | 48.97 | 9122650 | 89.67916462 | SP |
260 | 107.5101 | 163.962330334 | 65.57 | 190.34 | 16.51 | 9538142 | 77.46088749 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735860600 | 167.31 | -1.39 | -0.82 | 171.53 | 173.04 | 163.821 | 5800424 |
1735687800 | 168.7 | -2.04 | -1.19 | 172.09 | 172.67 | 167.31 | 3796153 |
1735601400 | 170.74 | -6.15 | -3.48 | 170.43 | 173.8 | 167.3 | 3636821 |
1735342200 | 176.89 | -5.76 | -3.15 | 179.05 | 179.2 | 172.94 | 3887738 |
1735255800 | 182.65 | 0.01 | 0.01 | 181.07 | 183.79 | 179.81 | 2435921 |
1735077840 | 182.64 | 5.53 | 3.12 | 178.07 | 182.75 | 177.5721 | 2183233 |
1734996600 | 177.11 | 3.17 | 1.82 | 173.64 | 177.57 | 170.7801 | 6957831 |
1734737400 | 173.94 | 5.57 | 3.31 | 166.13 | 178.21 | 165.4 | 4705733 |
1734651000 | 168.37 | -0.36 | -0.21 | 172.88 | 174.36 | 168.18 | 3971818 |
1734564600 | 168.73 | -16.42 | -8.87 | 184.89 | 187.14 | 168.19 | 4693519 |
1734478200 | 185.15 | -2.5 | -1.33 | 185.15 | 186.07 | 183.97 | 2916594 |
1734391800 | 187.65 | 2.23 | 1.20 | 186.92 | 188.56 | 186.1908 | 5543348 |
1734132600 | 185.42 | -0.27 | -0.15 | 187.4 | 188.03 | 184.045 | 2436307 |
1734046200 | 185.69 | -2.95 | -1.56 | 187.72 | 188.2478 | 185.65 | 2050227 |
1733959800 | 188.64 | 4.16 | 2.25 | 187.1 | 189.52 | 186.77 | 2385303 |
1733873400 | 184.48 | -1.68 | -0.90 | 186.75 | 187.05 | 183.741 | 2335993 |
1733787000 | 186.16 | -3.06 | -1.62 | 189 | 189.1599 | 185.61 | 2281383 |
1733527800 | 189.22 | 0.93 | 0.49 | 188.82 | 190.34 | 188.42 | 2675150 |
1733441400 | 188.29 | -0.88 | -0.47 | 189.18 | 189.97 | 187.96 | 2006613 |
1733355000 | 189.17 | 3.31 | 1.78 | 187.4 | 189.48 | 186.77 | 2228712 |
1733268600 | 185.86 | 0.18 | 0.10 | 185.41 | 186.1099 | 184.43 | 1817204 |
1733182200 | 185.68 | 0.99 | 0.54 | 185.08 | 186.3 | 184.63 | 2069109 |
1732917840 | 184.69 | 3.27 | 1.80 | 182.09 | 185.4386 | 182.02 | 1479940 |
1732750200 | 181.42 | -1.9 | -1.04 | 183.02 | 183.45 | 180.08 | 2540921 |
1732663800 | 183.32 | 2.89 | 1.60 | 181.64 | 183.93 | 180.97 | 2107199 |
1732577400 | 180.43 | 1.69 | 0.95 | 182.32 | 183.5 | 178.43 | 3128574 |
1732318200 | 178.74 | 1.58 | 0.89 | 177.13 | 179.35 | 176.679 | 2879661 |
1732231800 | 177.16 | 2.66 | 1.52 | 177.02 | 178.5187 | 171.75 | 4196031 |
1732145400 | 174.5 | 0.02 | 0.01 | 174.39 | 174.74 | 169.2801 | 3733715 |
1732059000 | 174.48 | 1.79 | 1.04 | 169.5 | 175.08 | 168.9101 | 3263814 |
1731972600 | 172.69 | 2.14 | 1.25 | 170.95 | 173.8 | 170.16 | 2605289 |
1731713400 | 170.55 | -7 | -3.94 | 174.16 | 174.58 | 168.882 | 4718994 |
1731627000 | 177.55 | -3.61 | -1.99 | 181.15 | 181.56 | 176.96 | 2622981 |
1731540600 | 181.16 | 0.3 | 0.17 | 181.25 | 182.98 | 179.1 | 2791689 |
1731454200 | 180.86 | -1.84 | -1.01 | 182.6 | 183.12 | 178.61 | 2584836 |
1731367800 | 182.7 | 0.47 | 0.26 | 183.66 | 183.96 | 181.1 | 2576902 |
1731108600 | 182.23 | 2.14 | 1.19 | 180.38 | 183.5 | 180.36 | 2201023 |
1731022200 | 180.09 | 4.11 | 2.34 | 177.76 | 180.965 | 177.7 | 3137779 |
1730935800 | 175.98 | 12.18 | 7.44 | 173.61 | 176.775 | 171.19 | 4580740 |
1730849400 | 163.8 | 5.64 | 3.57 | 158.91999 | 163.8101 | 158.91 | 2242738 |
1730763000 | 158.16 | -1.02 | -0.64 | 159.25 | 160.38999 | 156.52 | 2141771 |
1730500200 | 159.18 | 1.85 | 1.18 | 159.41 | 162.98515 | 158.84 | 2860272 |
1730413800 | 157.33 | -9.92 | -5.93 | 163.36 | 163.43 | 157.21 | 4172909 |
1730327400 | 167.25 | -1.54 | -0.91 | 168.39 | 170.14 | 166.66 | 2853218 |
1730241000 | 168.79 | 0.72 | 0.43 | 167.21 | 169.8 | 165.94999 | 2056197 |
1730154600 | 168.07 | 1.53 | 0.92 | 169.59 | 169.59 | 167.79 | 2073256 |
1729895400 | 166.54 | -0.29 | -0.17 | 168.71 | 171.2587 | 165.71 | 3361065 |
1729809000 | 166.83 | 1.04 | 0.63 | 167.54 | 167.55 | 164.62 | 2505918 |
1729722600 | 165.79 | -4.75 | -2.79 | 168.69 | 169.06 | 162.6809 | 3950830 |
1729636200 | 170.54 | -0.43 | -0.25 | 168.6 | 171.5901 | 168.06 | 2660972 |
1729549800 | 170.97 | -0.79 | -0.46 | 171.16 | 171.99 | 168.26 | 2944261 |
1729290600 | 171.76 | 1.72 | 1.01 | 171.38 | 172.53 | 170.09 | 1901906 |
1729204200 | 170.04 | 0.09 | 0.05 | 173.19 | 173.325 | 169.88 | 2826904 |
1729117800 | 169.95 | 2.05 | 1.22 | 167.87 | 170.5 | 167.15 | 2115500 |
1729031400 | 167.9 | -4 | -2.33 | 172.17 | 172.4199 | 166.81 | 2893514 |
1728945000 | 171.9 | 4.13 | 2.46 | 169.21 | 172.71 | 168.94 | 2089046 |
1728685800 | 167.77 | 2.72 | 1.65 | 164.82 | 168.4783 | 164.8 | 2434426 |
1728599400 | 165.05 | -0.87 | -0.52 | 164.8 | 166.3419 | 163.66999 | 2951831 |
1728513000 | 165.91999 | 3.28 | 2.02 | 162.66999 | 166.47999 | 162.1258 | 2597345 |
1728426600 | 162.63999 | 4.36 | 2.75 | 160.37 | 163.13999 | 159.66 | 2022436 |
1728340200 | 158.28 | -4.36 | -2.68 | 161.27 | 161.79 | 157.26 | 3311985 |
1728081000 | 162.63999 | 4.13 | 2.61 | 162.19999 | 163.04 | 158.69999 | 3359535 |
1727994600 | 158.51 | -0.94 | -0.59 | 158.19 | 160.21 | 156.6 | 2543861 |
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