Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -1.00294985251 | 169.5 | 171.24 | 167.8 | 452648 | 169.71347767 | DE |
| 4 | 2.42 | 1.46329665014 | 165.38 | 171.28 | 161.88 | 456983 | 167.33693112 | DE |
| 12 | 0.6 | 0.358851674641 | 167.2 | 171.28 | 159.18 | 520705 | 165.11334716 | DE |
| 26 | -26.98 | -13.8515247972 | 194.78 | 195.78 | 158.54 | 552192 | 173.6417672 | DE |
| 52 | 0.18 | 0.10738575349 | 167.62 | 197.42 | 151.36 | 563538 | 172.71325584 | DE |
| 156 | 25 | 17.5070028011 | 142.8 | 197.42 | 114.44 | 687319 | 153.84397064 | DE |
| 260 | 39.9 | 31.196247068 | 127.9 | 197.42 | 94.86 | 773966 | 142.78405949 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 170.14 | 0.62 | 0.37 | 170.1 | 170.96 | 169.92 | 511860 |
| 1726504200 | 169.52 | -0.7 | -0.41 | 169.5 | 170.54 | 168.9 | 367258 |
| 1726245000 | 170.22 | 0.5 | 0.29 | 170.02 | 171.24 | 169.48 | 357332 |
| 1726158600 | 169.72 | 0.6 | 0.35 | 170.22 | 170.42 | 168.36 | 468529 |
| 1726072200 | 169.12 | 0.14 | 0.08 | 169.5 | 170.9 | 168.52 | 558262 |
| 1725985800 | 168.98 | 2.78 | 1.67 | 165.5 | 169.86 | 165.4 | 668526 |
| 1725899400 | 166.19999 | 3.84 | 2.37 | 163.4 | 166.32 | 162.8 | 471096 |
| 1725640200 | 162.36 | -0.74 | -0.45 | 163.1 | 165 | 161.88 | 738211 |
| 1725553800 | 163.1 | -5.26 | -3.12 | 163.69999 | 165.91999 | 163.1 | 740417 |
| 1725467400 | 168.36 | -1.02 | -0.60 | 168.5 | 171.28 | 168.12 | 653796 |
| 1725381000 | 169.38 | 0.46 | 0.27 | 169.34 | 169.76 | 168.7 | 385284 |
| 1725294600 | 168.92 | 0.2 | 0.12 | 168.5 | 169.08 | 167.66 | 217184 |
| 1725035400 | 168.72 | -0.62 | -0.37 | 169.24 | 169.9 | 168.5 | 719767 |
| 1724949000 | 169.34 | 2.14 | 1.28 | 167.47999 | 169.34 | 167.47999 | 383394 |
| 1724862600 | 167.19999 | 1.68 | 1.01 | 166.24 | 167.94 | 166.1 | 390730 |
| 1724776200 | 165.52 | -0.66 | -0.40 | 166.22 | 166.8 | 165.52 | 254980 |
| 1724689800 | 166.18 | 0.26 | 0.16 | 165.56 | 166.52 | 165.12 | 169975 |
| 1724430600 | 165.91999 | 0.92 | 0.56 | 165.34 | 166.4 | 165 | 374874 |
| 1724344200 | 165 | -0.56 | -0.34 | 165.56 | 166.38 | 164.62 | 340593 |
| 1724257800 | 165.56 | 0.34 | 0.21 | 165.38 | 166.52 | 165.02 | 367583 |
| 1724171400 | 165.22 | -0.18 | -0.11 | 165.91999 | 166.32 | 164.69999 | 256451 |
| 1724085000 | 165.4 | -0.48 | -0.29 | 166.06 | 166.52 | 165.4 | 445438 |
| 1723825800 | 165.88 | 0.76 | 0.46 | 165.3 | 165.88 | 164.69999 | 538636 |
| 1723739400 | 165.12 | 1.56 | 0.95 | 164.06 | 165.19999 | 162.84 | 436005 |
| 1723653000 | 163.56 | 0.84 | 0.52 | 163.58 | 163.84 | 162.44 | 376579 |
| 1723566600 | 162.72 | 0.42 | 0.26 | 162.86 | 163.78 | 161.84 | 416464 |
| 1723480200 | 162.3 | -1.3 | -0.79 | 164.32 | 164.58 | 162.02 | 491442 |
| 1723221000 | 163.6 | 0.86 | 0.53 | 163.68 | 164.06 | 162.12 | 411082 |
| 1723134600 | 162.74 | -0.84 | -0.51 | 163 | 163.06 | 161.28 | 493363 |
| 1723048200 | 163.58 | 2.28 | 1.41 | 161.36 | 164.54 | 161 | 674059 |
| 1722961800 | 161.3 | -1.7 | -1.04 | 162.82 | 163.78 | 160.13999 | 808582 |
| 1722875400 | 163 | -0.48 | -0.29 | 160.78 | 163.44 | 159.18 | 1146073 |
| 1722616200 | 163.47999 | -2.42 | -1.46 | 165.38 | 166.06 | 162.91999 | 825897 |
| 1722529800 | 165.9 | -2.88 | -1.71 | 167.47999 | 167.92 | 165.52 | 628156 |
| 1722443400 | 168.78 | 1.18 | 0.70 | 168 | 169.64 | 167.5 | 891772 |
| 1722357000 | 167.6 | 2.1 | 1.27 | 165.96 | 168 | 165.5 | 456328 |
| 1722270600 | 165.5 | -1.82 | -1.09 | 168 | 168.3 | 164.63999 | 425921 |
| 1722011400 | 167.32 | 2.5 | 1.52 | 163.74 | 167.92 | 163.36 | 595181 |
| 1721925000 | 164.82 | -0.78 | -0.47 | 164.47999 | 164.86 | 163.26 | 549129 |
| 1721838600 | 165.6 | -0.68 | -0.41 | 165.06 | 166.34 | 163.9 | 436389 |
| 1721752200 | 166.28 | 1.08 | 0.65 | 164.97999 | 167.3 | 164.62 | 468759 |
| 1721665800 | 165.19999 | 2.16 | 1.32 | 164.02 | 165.94 | 163.24 | 555722 |
| 1721406600 | 163.04 | -2.1 | -1.27 | 164.47999 | 164.62 | 162.24 | 827767 |
| 1721320200 | 165.13999 | 0.42 | 0.25 | 165.62 | 166.6 | 164.16 | 534736 |
| 1721233800 | 164.72 | 2.02 | 1.24 | 162.32 | 165.9 | 162.3 | 524452 |
| 1721147400 | 162.69999 | -0.46 | -0.28 | 162.5 | 163.32 | 161.84 | 389153 |
| 1721061000 | 163.16 | -2.94 | -1.77 | 165.66 | 165.96 | 163.13999 | 455798 |
| 1720801800 | 166.1 | 2.66 | 1.63 | 164.38 | 166.5 | 164.02 | 599047 |
| 1720715400 | 163.44 | 1.34 | 0.83 | 162.72 | 163.97999 | 161.86 | 516616 |
| 1720629000 | 162.1 | 1.3 | 0.81 | 161 | 162.19999 | 160.26 | 430811 |
| 1720542600 | 160.8 | -2.96 | -1.81 | 163.3 | 163.9 | 160.36 | 667060 |
| 1720456200 | 163.76 | 0.3 | 0.18 | 162.6 | 165.72 | 162.54 | 647977 |
| 1720197000 | 163.46 | -1.94 | -1.17 | 165.32 | 165.32 | 162.76 | 480935 |
| 1720110600 | 165.4 | 1.2 | 0.73 | 164.96 | 165.41999 | 164.19999 | 513047 |
| 1720024200 | 164.19999 | 1.32 | 0.81 | 163.68 | 164.3 | 162.3 | 608007 |
| 1719937800 | 162.88 | 0.26 | 0.16 | 162.02 | 162.88 | 160.68 | 620145 |
| 1719851400 | 162.62 | 1.34 | 0.83 | 165.19999 | 165.97999 | 162.62 | 495586 |
| 1719592200 | 161.28 | -2.2 | -1.35 | 163.8 | 163.96 | 160.62 | 713670 |
| 1719505800 | 163.47999 | -1.34 | -0.81 | 165.8 | 166.32 | 162.94 | 453781 |
| 1719419400 | 164.82 | -1.7 | -1.02 | 167.19999 | 167.66 | 164.08 | 714299 |
| 1719333000 | 166.52 | 1.76 | 1.07 | 164.5 | 168.24 | 164.02 | 915260 |
| 1719246600 | 164.76 | 1.88 | 1.15 | 162.78 | 165.16 | 162.5 | 610195 |
| 1718987400 | 162.88 | -1.42 | -0.86 | 164.02 | 164.5 | 162.18 | 1571907 |
| 1718901000 | 164.3 | 2.92 | 1.81 | 161.84 | 164.72 | 161.46 | 721491 |
| 1718814600 | 161.38 | -0.88 | -0.54 | 162 | 162.52 | 161.08 | 478536 |
| 1718728200 | 162.26 | 1.88 | 1.17 | 161.32 | 162.74 | 160.02 | 641396 |
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
