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 | 15.9 | 10.2912621359 | 154.5 | 172.5 | 148.8 | 78292 | 156.41567473 | DE |
| 4 | -7.7 | -4.32341381246 | 178.1 | 184 | 148.8 | 50236 | 165.66782176 | DE |
| 12 | 4.3 | 2.58880192655 | 166.1 | 184 | 148.8 | 43837 | 167.50020054 | DE |
| 26 | -3.8 | -2.18140068886 | 174.2 | 196 | 148.8 | 41513 | 174.77191541 | DE |
| 52 | -60.2 | -26.105810928 | 230.6 | 236.2 | 148.8 | 36647 | 185.66498925 | DE |
| 156 | 31.9 | 23.0324909747 | 138.5 | 239.6 | 117.8 | 29983 | 179.23183961 | DE |
| 260 | 46 | 36.9774919614 | 124.4 | 239.6 | 78.15 | 29215 | 162.74284865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 170.4 | -1.8 | -1.05 | 170.5 | 171.6 | 169.2 | 40008 |
| 1741282200 | 172.2 | 9.5 | 5.84 | 165.4 | 172.5 | 165.4 | 49527 |
| 1741195800 | 162.69999 | 13.2 | 8.83 | 154 | 163 | 154 | 66768 |
| 1741109400 | 149.5 | -5.5 | -3.55 | 153.5 | 154.1 | 148.8 | 78200 |
| 1741023000 | 155 | 2.6 | 1.71 | 152.4 | 156.6 | 152.4 | 50155 |
| 1740763800 | 152.4 | -4.3 | -2.74 | 154.5 | 155.1 | 151.1 | 146808 |
| 1740677400 | 156.69999 | -19.6 | -11.12 | 160 | 160 | 149.9 | 173664 |
| 1740591000 | 176.3 | 2.4 | 1.38 | 175.1 | 177.2 | 174.4 | 39211 |
| 1740504600 | 173.9 | -3.1 | -1.75 | 176.4 | 176.4 | 173.4 | 27531 |
| 1740418200 | 177 | -0.7 | -0.39 | 177.4 | 178 | 175 | 33023 |
| 1740159000 | 177.7 | 5.2 | 3.01 | 172.8 | 179.6 | 172.6 | 38867 |
| 1740072600 | 172.5 | -1.5 | -0.86 | 174 | 175.2 | 172 | 20444 |
| 1739986200 | 174 | -2.5 | -1.42 | 176.7 | 178.4 | 173.7 | 33293 |
| 1739899800 | 176.5 | -7.1 | -3.87 | 183 | 183 | 175.9 | 39820 |
| 1739813400 | 183.6 | 2.7 | 1.49 | 180.6 | 184 | 179.7 | 35378 |
| 1739554200 | 180.9 | 1.1 | 0.61 | 179.4 | 181.2 | 174.7 | 34403 |
| 1739467800 | 179.8 | 2.5 | 1.41 | 177.3 | 181.3 | 174.3 | 46059 |
| 1739381400 | 177.3 | -0.7 | -0.39 | 178.3 | 179.4 | 176.8 | 25716 |
| 1739295000 | 178 | 0.8 | 0.45 | 177.1 | 178.1 | 176.4 | 16734 |
| 1739208600 | 177.2 | 1.2 | 0.68 | 176.3 | 178.3 | 175 | 19273 |
| 1738949400 | 176 | -2.2 | -1.23 | 178.1 | 178.8 | 176 | 29836 |
| 1738863000 | 178.2 | 1.9 | 1.08 | 177.2 | 179 | 175 | 37948 |
| 1738776600 | 176.3 | 1.2 | 0.69 | 177.2 | 178.1 | 174.6 | 41067 |
| 1738690200 | 175.1 | -0.4 | -0.23 | 176.7 | 177.2 | 174.9 | 22760 |
| 1738603800 | 175.5 | -4.1 | -2.28 | 176.2 | 176.5 | 173 | 19417 |
| 1738344600 | 179.6 | 0.7 | 0.39 | 179.1 | 180.1 | 177.3 | 24722 |
| 1738258200 | 178.9 | 4.2 | 2.40 | 175.4 | 179.7 | 175.3 | 35472 |
| 1738171800 | 174.7 | -0.3 | -0.17 | 175.4 | 175.7 | 173.2 | 22878 |
| 1738085400 | 175 | 4 | 2.34 | 171.2 | 177.4 | 171.1 | 34965 |
| 1737999000 | 171 | 0.2 | 0.12 | 169.4 | 171.7 | 169.2 | 32442 |
| 1737739800 | 170.8 | 1.8 | 1.07 | 170.6 | 174 | 169.4 | 39388 |
| 1737653400 | 169 | -3 | -1.74 | 172.2 | 172.7 | 166.1 | 66389 |
| 1737567000 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1737480600 | 172 | 2.3 | 1.36 | 169.4 | 172.5 | 169.3 | 37689 |
| 1737394200 | 169.7 | 1.5 | 0.89 | 169 | 171.5 | 169 | 44537 |
| 1737135000 | 168.2 | 4.1 | 2.50 | 164.5 | 168.3 | 163.9 | 54121 |
| 1737048600 | 164.1 | 1.2 | 0.74 | 163.9 | 165.1 | 162.6 | 46565 |
| 1736962200 | 162.9 | 3.5 | 2.20 | 160.4 | 164.5 | 159.3 | 54827 |
| 1736875800 | 159.4 | -3.2 | -1.97 | 163.3 | 164.3 | 158.4 | 75348 |
| 1736789400 | 162.6 | -1.6 | -0.97 | 162.5 | 163.1 | 160.69999 | 35245 |
| 1736530200 | 164.19999 | -1 | -0.61 | 165 | 166.5 | 164.19999 | 39172 |
| 1736443800 | 165.19999 | -1.4 | -0.84 | 166.3 | 168.5 | 165.19999 | 34424 |
| 1736357400 | 166.6 | -5.1 | -2.97 | 171.4 | 172.2 | 165.4 | 37791 |
| 1736271000 | 171.7 | 0.8 | 0.47 | 170.6 | 172.8 | 168.6 | 52108 |
| 1736184600 | 170.9 | 2.2 | 1.30 | 169.6 | 175.3 | 169.6 | 43916 |
| 1735925400 | 168.7 | 0 | 0.00 | 168.9 | 170.1 | 168.4 | 34339 |
| 1735839000 | 168.7 | -2.3 | -1.35 | 171.1 | 171.4 | 168 | 30592 |
| 1735666200 | 171 | 4.3 | 2.58 | 166.4 | 171 | 166.4 | 10338 |
| 1735579800 | 166.69999 | -1.3 | -0.77 | 167.9 | 169.3 | 166.6 | 24705 |
| 1735320600 | 168 | 0.6 | 0.36 | 167.69999 | 169.9 | 167.19999 | 30823 |
| 1735061400 | 167.4 | 0.9 | 0.54 | 166.8 | 167.9 | 166.8 | 14575 |
| 1734975000 | 166.5 | 0.4 | 0.24 | 165.3 | 166.9 | 164.5 | 31708 |
| 1734715800 | 166.1 | 0.1 | 0.06 | 164.5 | 166.6 | 163.19999 | 89346 |
| 1734629400 | 166 | -1.3 | -0.78 | 165.4 | 166.4 | 164 | 44084 |
| 1734543000 | 167.3 | 1.8 | 1.09 | 165.5 | 169 | 165.5 | 33739 |
| 1734456600 | 165.5 | -1.4 | -0.84 | 166 | 167.4 | 165.1 | 43488 |
| 1734370200 | 166.9 | -1.6 | -0.95 | 167.3 | 168.7 | 165.1 | 51522 |
| 1734111000 | 168.5 | 1.8 | 1.08 | 166.1 | 169.7 | 165.8 | 78122 |
| 1734024600 | 166.69999 | -18.3 | -9.89 | 178.9 | 180.5 | 165.5 | 121677 |
| 1733938200 | 185 | -0.7 | -0.38 | 183.9 | 185.8 | 183.9 | 32182 |
| 1733851800 | 185.7 | 1.3 | 0.70 | 183.6 | 186.3 | 183.2 | 29333 |
| 1733765400 | 184.4 | 0.5 | 0.27 | 184.3 | 185.3 | 183.2 | 27460 |
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
