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 | 0 | 0 | 172 | 181.5 | 158.5 | 358485 | 169.92323938 | DE |
| 4 | -7 | -3.91061452514 | 179 | 198 | 158.5 | 439793 | 182.98948767 | DE |
| 12 | 31 | 21.9858156028 | 141 | 198 | 128.5 | 412623 | 169.63352544 | DE |
| 26 | 46.75 | 37.3253493014 | 125.25 | 198 | 106.5 | 316216 | 152.0614559 | DE |
| 52 | 80.5 | 87.9781420765 | 91.5 | 198 | 82 | 274327 | 131.82573195 | DE |
| 156 | 94.5 | 121.935483871 | 77.5 | 198 | 54.5 | 171409 | 105.98298145 | DE |
| 260 | 69 | 66.9902912621 | 103 | 198 | 54.5 | 140745 | 102.97464956 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 175 | -1.5 | -0.85 | 176.5 | 179.5 | 175 | 328666 |
| 1741023000 | 176.5 | 10.5 | 6.33 | 167.5 | 176.5 | 167.5 | 434883 |
| 1740763800 | 166 | 3 | 1.84 | 162.5 | 166.5 | 158.5 | 365567 |
| 1740677400 | 163 | -4 | -2.40 | 166.5 | 166.5 | 163 | 288867 |
| 1740591000 | 167 | -5 | -2.91 | 172 | 172 | 166 | 374440 |
| 1740504600 | 172 | 1.5 | 0.88 | 170.5 | 172.5 | 170.5 | 171044 |
| 1740418200 | 170.5 | -11 | -6.06 | 181.5 | 181.5 | 170.5 | 403252 |
| 1740159000 | 181.5 | -2 | -1.09 | 183.5 | 183.5 | 180 | 199098 |
| 1740072600 | 183.5 | -5.5 | -2.91 | 189 | 189 | 183.5 | 237102 |
| 1739986200 | 189 | -3 | -1.56 | 191.5 | 191.5 | 188 | 168624 |
| 1739899800 | 192 | 0 | 0.00 | 192 | 192 | 192 | 112380 |
| 1739813400 | 192 | 0 | 0.00 | 192 | 192 | 192 | 74718 |
| 1739554200 | 192 | -2 | -1.03 | 194 | 194 | 192 | 396489 |
| 1739467800 | 194 | 4 | 2.11 | 193 | 198 | 193 | 1574737 |
| 1739381400 | 190 | 7 | 3.83 | 183 | 192.5 | 183 | 379466 |
| 1739295000 | 183 | -1 | -0.54 | 184 | 184 | 183 | 398231 |
| 1739208600 | 184 | -1 | -0.54 | 184 | 184 | 184 | 822190 |
| 1738949400 | 185 | 0.5 | 0.27 | 184.5 | 185 | 184 | 918938 |
| 1738863000 | 184.5 | 1 | 0.54 | 183.5 | 185 | 183.5 | 972804 |
| 1738776600 | 183.5 | 4.5 | 2.51 | 179 | 183.5 | 179 | 174367 |
| 1738690200 | 179 | -0.5 | -0.28 | 179.5 | 179.5 | 178 | 117077 |
| 1738603800 | 179.5 | -3.5 | -1.91 | 182 | 182 | 179 | 172702 |
| 1738344600 | 183 | -1.5 | -0.81 | 184.5 | 185 | 183 | 845832 |
| 1738258200 | 184.5 | -1.5 | -0.81 | 184 | 184.5 | 183.5 | 117275 |
| 1738171800 | 186 | 2 | 1.09 | 184 | 186 | 184 | 43775 |
| 1738085400 | 184 | 2 | 1.10 | 182 | 185 | 182 | 166749 |
| 1737999000 | 182 | 4 | 2.25 | 187.5 | 187.5 | 182 | 1113827 |
| 1737739800 | 178 | 5 | 2.89 | 172 | 179.5 | 172 | 283030 |
| 1737653400 | 173 | 2.5 | 1.47 | 170.5 | 173 | 170.5 | 2422165 |
| 1737567000 | 170.5 | -0.75 | -0.44 | 171.25 | 173.5 | 170.5 | 955670 |
| 1737480600 | 171.25 | 2.75 | 1.63 | 168.5 | 171.25 | 168.5 | 490485 |
| 1737394200 | 168.5 | 5.75 | 3.53 | 162.75 | 169 | 158 | 478785 |
| 1737135000 | 162.75 | 8 | 5.17 | 155.25 | 164 | 155.25 | 2747672 |
| 1737048600 | 154.75 | 16.25 | 11.73 | 152.5 | 155.5 | 146 | 866218 |
| 1736962200 | 138.5 | 0 | 0.00 | 139 | 139 | 138.5 | 99090 |
| 1736875800 | 138.5 | 2 | 1.47 | 136.5 | 139 | 136.5 | 150616 |
| 1736789400 | 136.5 | -2.5 | -1.80 | 139 | 139 | 136.5 | 75825 |
| 1736530200 | 139 | 0.5 | 0.36 | 138.5 | 139 | 138.5 | 59765 |
| 1736443800 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 96150 |
| 1736357400 | 138.5 | -1 | -0.72 | 139.5 | 139.5 | 135.5 | 163851 |
| 1736271000 | 139.5 | -0.5 | -0.36 | 140 | 143 | 138 | 375437 |
| 1736184600 | 140 | 3.5 | 2.56 | 137 | 140 | 136.5 | 105487 |
| 1735925400 | 136.5 | -1 | -0.73 | 137.5 | 137.5 | 136.5 | 90614 |
| 1735839000 | 137.5 | 0 | 0.00 | 137.5 | 138 | 137.5 | 177792 |
| 1735666200 | 137.5 | 5.5 | 4.17 | 132 | 138.75 | 132 | 278631 |
| 1735579800 | 132 | -0.25 | -0.19 | 132.25 | 132.25 | 132 | 50079 |
| 1735320600 | 132.25 | 0 | 0.00 | 132.25 | 132.25 | 132.25 | 45207 |
| 1735061400 | 132.25 | -0.25 | -0.19 | 132.5 | 132.5 | 132.25 | 45884 |
| 1734975000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 128.5 | 382139 |
| 1734715800 | 132.5 | -2.5 | -1.85 | 134.5 | 134.5 | 132.5 | 108220 |
| 1734629400 | 135 | 2.5 | 1.89 | 132.5 | 135.5 | 131 | 485231 |
| 1734543000 | 132.5 | -3.5 | -2.57 | 136 | 137 | 132.5 | 463083 |
| 1734456600 | 136 | -5 | -3.55 | 140.5 | 140.5 | 135 | 151007 |
| 1734370200 | 141 | 4.5 | 3.30 | 140.5 | 142 | 140.5 | 286301 |
| 1734111000 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 40479 |
| 1734024600 | 136.5 | -1 | -0.73 | 137.5 | 137.5 | 136.5 | 59046 |
| 1733938200 | 137.5 | -3.5 | -2.48 | 141 | 141 | 137 | 112440 |
| 1733851800 | 141 | 3 | 2.17 | 138 | 141 | 138 | 185178 |
| 1733765400 | 138 | -3.5 | -2.47 | 141.5 | 141.5 | 138 | 42395 |
| 1733506200 | 141.5 | -2.5 | -1.74 | 144 | 144 | 140 | 120776 |
| 1733419800 | 144 | 0 | 0.00 | 144 | 144 | 144 | 56567 |
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
