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 | -5 | -3.0303030303 | 165 | 169.2 | 157 | 220347 | 161.46229186 | DE |
| 4 | 9 | 5.96026490066 | 151 | 169.2 | 151 | 240391 | 160.08355939 | DE |
| 12 | -20.4 | -11.3082039911 | 180.4 | 185 | 150.6 | 469407 | 164.35836812 | DE |
| 26 | 0 | 0 | 160 | 200 | 150.6 | 422505 | 172.60077119 | DE |
| 52 | -9.6 | -5.66037735849 | 169.6 | 200 | 150.6 | 435265 | 170.90848524 | DE |
| 156 | -94.5 | -37.1316306483 | 254.5 | 301 | 122.2 | 566068 | 199.4475318 | DE |
| 260 | -180 | -52.9411764706 | 340 | 376 | 122.2 | 615318 | 215.01459583 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 159.4 | -3.8 | -2.33 | 162.19999 | 163.19999 | 158.4 | 339478 |
| 1739208600 | 163.19999 | 1.8 | 1.12 | 169.2 | 169.2 | 160.8 | 204905 |
| 1738949400 | 161.4 | -0.6 | -0.37 | 165.4 | 165.4 | 160.4 | 117330 |
| 1738863000 | 162 | -0.4 | -0.25 | 165 | 165.6 | 161.8 | 153160 |
| 1738776600 | 162.4 | 4.4 | 2.78 | 165 | 165 | 157 | 286860 |
| 1738690200 | 158 | -0.8 | -0.50 | 159.19999 | 159.4 | 157.6 | 313244 |
| 1738603800 | 158.8 | -1.6 | -1.00 | 157 | 158.8 | 156.19999 | 144652 |
| 1738344600 | 160.4 | -0.2 | -0.12 | 152.6 | 162.19999 | 152.6 | 330229 |
| 1738258200 | 160.6 | 3.2 | 2.03 | 164.8 | 164.8 | 160 | 174566 |
| 1738171800 | 157.4 | -2 | -1.25 | 159.19999 | 160.4 | 156.19999 | 363887 |
| 1738085400 | 159.4 | 1 | 0.63 | 158 | 161 | 157.8 | 327722 |
| 1737999000 | 158.4 | -1 | -0.63 | 152 | 160.19999 | 152 | 404247 |
| 1737739800 | 159.4 | -1.8 | -1.12 | 161.19999 | 162 | 158.4 | 238464 |
| 1737653400 | 161.19999 | 1.2 | 0.75 | 164 | 164.8 | 158.19999 | 400561 |
| 1737567000 | 160 | -2 | -1.23 | 154.4 | 164.4 | 154.4 | 67178 |
| 1737480600 | 162 | 1 | 0.62 | 161 | 162 | 159.4 | 136531 |
| 1737394200 | 161 | -0.4 | -0.25 | 162.4 | 162.6 | 159.8 | 132167 |
| 1737135000 | 161.4 | 1.4 | 0.88 | 162 | 162.8 | 161.19999 | 145266 |
| 1737048600 | 160 | -1.4 | -0.87 | 160.8 | 162.19999 | 157.8 | 386478 |
| 1736962200 | 161.4 | 5.8 | 3.73 | 151 | 161.4 | 151 | 140901 |
| 1736875800 | 155.6 | 2.8 | 1.83 | 155.8 | 155.8 | 154 | 720377 |
| 1736789400 | 152.8 | 0.6 | 0.39 | 154 | 154 | 150.6 | 363737 |
| 1736530200 | 152.19999 | -3.4 | -2.19 | 155 | 157.19999 | 152.19999 | 551324 |
| 1736443800 | 155.6 | 1.2 | 0.78 | 158 | 158 | 153 | 181749 |
| 1736357400 | 154.4 | -3 | -1.91 | 165.19999 | 165.19999 | 154 | 2867549 |
| 1736271000 | 157.4 | -3.2 | -1.99 | 157 | 162.19999 | 157 | 4138816 |
| 1736184600 | 160.6 | -4.2 | -2.55 | 170 | 170 | 159.8 | 636659 |
| 1735925400 | 164.8 | 3.2 | 1.98 | 162.8 | 166.19999 | 162.6 | 2189563 |
| 1735839000 | 161.6 | -0.4 | -0.25 | 163 | 163.19999 | 161.19999 | 181981 |
| 1735666200 | 162 | 0 | 0.00 | 164.6 | 164.6 | 161.6 | 103455 |
| 1735579800 | 162 | -1.8 | -1.10 | 163.4 | 163.6 | 159.8 | 472001 |
| 1735320600 | 163.8 | -1.2 | -0.73 | 160.4 | 169.4 | 160.4 | 229097 |
| 1735061400 | 165 | 0.4 | 0.24 | 168 | 168 | 164.8 | 63600 |
| 1734975000 | 164.6 | 1.4 | 0.86 | 165 | 165.4 | 163.19999 | 916519 |
| 1734715800 | 163.19999 | -5.2 | -3.09 | 165 | 173 | 162.8 | 1008746 |
| 1734629400 | 168.4 | -1 | -0.59 | 176.6 | 176.6 | 166.4 | 135407 |
| 1734543000 | 169.4 | 0 | 0.00 | 170 | 170 | 166.4 | 1370905 |
| 1734456600 | 169.4 | -3.4 | -1.97 | 174 | 174 | 168.4 | 130253 |
| 1734370200 | 172.8 | -4.8 | -2.70 | 178.2 | 178.2 | 172.8 | 101094 |
| 1734111000 | 177.6 | -0.6 | -0.34 | 181.8 | 181.8 | 176.6 | 73984 |
| 1734024600 | 178.2 | 1.6 | 0.91 | 185 | 185 | 176.2 | 107483 |
| 1733938200 | 176.6 | -1.8 | -1.01 | 179 | 179 | 176.2 | 160771 |
| 1733851800 | 178.4 | 1 | 0.56 | 185 | 185 | 175.2 | 74955 |
| 1733765400 | 177.4 | 0.2 | 0.11 | 180.6 | 180.6 | 177 | 155652 |
| 1733506200 | 177.2 | -0.4 | -0.23 | 184.2 | 184.2 | 176.8 | 124316 |
| 1733419800 | 177.6 | -1 | -0.56 | 178.8 | 180.2 | 175.4 | 173841 |
| 1733333400 | 178.6 | 1.6 | 0.90 | 185 | 185 | 175.4 | 296622 |
| 1733247000 | 177 | -2.2 | -1.23 | 185 | 185 | 176.4 | 196269 |
| 1733160600 | 179.2 | 0.4 | 0.22 | 184 | 184 | 175.4 | 188238 |
| 1732901400 | 178.8 | -0.4 | -0.22 | 170.6 | 180 | 170.6 | 372968 |
| 1732815000 | 179.2 | 2.2 | 1.24 | 185 | 185 | 178 | 101965 |
| 1732728600 | 177 | -2 | -1.12 | 173 | 181.4 | 173 | 1206551 |
| 1732642200 | 179 | -5.6 | -3.03 | 176 | 185 | 176 | 172741 |
| 1732555800 | 184.6 | 4.6 | 2.56 | 180.2 | 185 | 179.4 | 1193462 |
| 1732296600 | 180 | 2 | 1.12 | 170 | 182 | 170 | 615449 |
| 1732210200 | 178 | 0 | 0.00 | 180 | 180 | 173.4 | 106771 |
| 1732123800 | 178 | -1.8 | -1.00 | 180.4 | 180.4 | 172 | 117445 |
| 1732037400 | 179.8 | -2 | -1.10 | 183 | 183 | 179.2 | 133962 |
| 1731951000 | 181.8 | -0.4 | -0.22 | 184 | 184 | 180.6 | 872371 |
| 1731691800 | 182.2 | 2.4 | 1.33 | 185 | 185 | 179.6 | 301022 |
| 1731605400 | 179.8 | 0.2 | 0.11 | 177.2 | 180.4 | 177.2 | 145524 |
| 1731519000 | 179.6 | -3.2 | -1.75 | 182 | 182.6 | 177.8 | 266003 |
| 1731432600 | 182.8 | -5.6 | -2.97 | 196.4 | 196.4 | 182.8 | 172832 |
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
