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 | 7.3 | 4.32592592593 | 168.75 | 176.87 | 168.75 | 177584 | 173.64498393 | SP |
| 4 | -0.17 | -0.0964703211894 | 176.22 | 176.87 | 165.5769 | 215737 | 170.46303321 | SP |
| 12 | 11.94 | 7.27560782402 | 164.11 | 177.51 | 163.525 | 203675 | 171.13352991 | SP |
| 26 | 18.79 | 11.9483657637 | 157.26 | 177.51 | 146.45 | 189846 | 163.37995622 | SP |
| 52 | 41.64 | 30.9798378097 | 134.41 | 177.51 | 128.05 | 204936 | 149.87517355 | SP |
| 156 | 28.64 | 19.428804016 | 147.41 | 177.51 | 118.8064 | 237651 | 148.36703044 | SP |
| 260 | 36.41 | 26.0741907763 | 139.64 | 177.51 | 96.09 | 234587 | 143.35493853 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 176.05 | -0.68 | -0.38 | 177.2 | 177.5 | 175.96 | 195173 |
| 1732231800 | 176.73 | 2.96 | 1.70 | 174.02 | 176.87 | 173.32 | 220055 |
| 1732145400 | 173.77 | 0.15 | 0.09 | 173.93 | 174.4606 | 172.83 | 109662 |
| 1732059000 | 173.62 | 1.03 | 0.60 | 171.83 | 173.6699 | 171.095 | 136410 |
| 1731972600 | 172.59 | 1.48 | 0.86 | 171.06 | 173.0199 | 170.83 | 242293 |
| 1731713400 | 171.11 | 2.43 | 1.44 | 168.8 | 171.2 | 168.8 | 166140 |
| 1731627000 | 168.68 | -0.65 | -0.38 | 169.235 | 170.1607 | 168.3818 | 130979 |
| 1731540600 | 169.33 | -0.35 | -0.21 | 170.6 | 170.715 | 168.65 | 127396 |
| 1731454200 | 169.68 | -1.9 | -1.11 | 171.33 | 171.33 | 168.88 | 228864 |
| 1731367800 | 171.58 | 0.78 | 0.46 | 171.08 | 172.41 | 170.58 | 205869 |
| 1731108600 | 170.8 | 3.11 | 1.85 | 168.52 | 171.2595 | 168.52 | 260713 |
| 1731022200 | 167.69 | -0.07 | -0.04 | 168.775 | 169.36 | 167.02 | 251037 |
| 1730935800 | 167.76 | -1.29 | -0.76 | 166.9384 | 168.3 | 166.09 | 423751 |
| 1730849400 | 169.05 | 2.55 | 1.53 | 166.4 | 169.05 | 166.11 | 392792 |
| 1730763000 | 166.5 | -1.68 | -1.00 | 166.86 | 167.47 | 165.5769 | 218632 |
| 1730500200 | 168.18 | -3.8 | -2.21 | 172.23 | 172.45 | 168.1 | 210283 |
| 1730413800 | 171.98 | 1.59 | 0.93 | 170.72 | 173.165 | 170.69 | 157596 |
| 1730327400 | 170.39 | -0.39 | -0.23 | 171 | 171.549 | 170.11119 | 306515 |
| 1730241000 | 170.78 | -3.47 | -1.99 | 172.58 | 172.58 | 170.64 | 144571 |
| 1730154600 | 174.25 | 1.3 | 0.75 | 173.67 | 175 | 173.67 | 145788 |
| 1729895400 | 172.95 | -2.46 | -1.40 | 176.22 | 176.22 | 172.831 | 163944 |
| 1729809000 | 175.41 | -1.16 | -0.66 | 176.75 | 176.89 | 174.91 | 100284 |
| 1729722600 | 176.57 | 1.49 | 0.85 | 175.14 | 176.63 | 175.1 | 134832 |
| 1729636200 | 175.08 | -0.55 | -0.31 | 174.57 | 175.3707 | 173.695 | 164474 |
| 1729549800 | 175.63 | -0.68 | -0.39 | 176.71 | 177.25 | 174.9505 | 183460 |
| 1729290600 | 176.31 | 0.85 | 0.48 | 175.27 | 176.4599 | 174.5701 | 102680 |
| 1729204200 | 175.46 | -1.62 | -0.91 | 177.51 | 177.51 | 175.3 | 261163 |
| 1729117800 | 177.08 | 3.36 | 1.93 | 174.63 | 177.35 | 173.8 | 152288 |
| 1729031400 | 173.72 | 0.89 | 0.51 | 173.5 | 174.885 | 173.445 | 305672 |
| 1728945000 | 172.83 | 2.12 | 1.24 | 170.88 | 172.94 | 170.61 | 432221 |
| 1728685800 | 170.71 | 1.56 | 0.92 | 168.62 | 170.71 | 168.27 | 91013 |
| 1728599400 | 169.15 | -0.52 | -0.31 | 169.79 | 171.04 | 169.09 | 109249 |
| 1728513000 | 169.67 | -1.39 | -0.81 | 170.61 | 171.05 | 168.775 | 292715 |
| 1728426600 | 171.06 | 0.05 | 0.03 | 171.64 | 172.125 | 171.05 | 249175 |
| 1728340200 | 171.01 | -3.87 | -2.21 | 174.18 | 174.18 | 170.52 | 287882 |
| 1728081000 | 174.88 | -0.26 | -0.15 | 173.75 | 175 | 173.16 | 151641 |
| 1727994600 | 175.14 | -0.13 | -0.07 | 175.83 | 176.35 | 174.72 | 198507 |
| 1727908200 | 175.27 | -0.06 | -0.03 | 174.625 | 175.62 | 174.01 | 207585 |
| 1727821800 | 175.33 | 1.28 | 0.74 | 173.98 | 175.5 | 172.87 | 284084 |
| 1727735400 | 174.05 | 0.72 | 0.42 | 173.55 | 174.13 | 172.22 | 142375 |
| 1727476200 | 173.33 | 0.42 | 0.24 | 172.47 | 173.725 | 172.26 | 115228 |
| 1727389800 | 172.91 | -1.12 | -0.64 | 173.71 | 174.39 | 172.46 | 138209 |
| 1727303400 | 174.03 | 0.88 | 0.51 | 174.04 | 174.535 | 172.69 | 193396 |
| 1727217000 | 173.15 | -1.39 | -0.80 | 173.58 | 175.3525 | 172.92 | 210034 |
| 1727130600 | 174.54 | 1.7 | 0.98 | 173.76 | 174.569 | 173.25 | 196303 |
| 1726871400 | 172.84 | 4.11 | 2.44 | 170.6 | 173.1091 | 170.42 | 232272 |
| 1726785000 | 168.73 | -0.86 | -0.51 | 169.13 | 169.13 | 167.439 | 243324 |
| 1726698600 | 169.59 | -1.33 | -0.78 | 170.74 | 171.0893 | 169.08 | 328176 |
| 1726612200 | 170.92 | -0.1 | -0.06 | 171.21 | 171.62 | 170.3957 | 112759 |
| 1726525800 | 171.02 | 1.39 | 0.82 | 170.22 | 171.4699 | 169.83 | 202990 |
| 1726266600 | 169.63 | 2.48 | 1.48 | 167.88 | 169.67 | 167.3298 | 214836 |
| 1726180200 | 167.15 | 0.32 | 0.19 | 167.33 | 167.44 | 166.26 | 159885 |
| 1726093800 | 166.83 | 0.39 | 0.23 | 166.47 | 167.02 | 164.56 | 146141 |
| 1726007400 | 166.44 | 0.89 | 0.54 | 165.97999 | 167.1 | 165.51 | 224316 |
| 1725921000 | 165.55 | 1.37 | 0.83 | 164.78 | 165.62 | 163.81 | 136006 |
| 1725661800 | 164.18 | -1.42 | -0.86 | 166.21 | 166.21 | 164.03 | 120180 |
| 1725575400 | 165.6 | -0.45 | -0.27 | 167.33 | 167.33 | 165.26 | 150493 |
| 1725489000 | 166.05 | 1.3 | 0.79 | 165.31 | 167.22 | 165.04 | 177553 |
| 1725402600 | 164.75 | -0.34 | -0.21 | 164.94 | 165.84 | 164.29 | 252031 |
| 1725057000 | 165.09 | 1.26 | 0.77 | 164.11 | 165.21 | 163.525 | 111299 |
| 1724970600 | 163.83 | 0.82 | 0.50 | 163.43 | 163.9 | 161.94 | 124832 |
| 1724884200 | 163.01 | -0.05 | -0.03 | 163.44 | 164.35 | 162.87 | 151286 |
| 1724797800 | 163.06 | -1.15 | -0.70 | 163.97999 | 164.4451 | 162.905 | 124496 |
| 1724711400 | 164.21 | 0.9 | 0.55 | 163.81 | 164.97 | 163.81 | 268020 |
| 1724452200 | 163.31 | 0.52 | 0.32 | 163.24 | 164 | 162.79 | 135372 |
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
