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 | -4 | -2.54777070064 | 157 | 159.5 | 150 | 380720 | 154.24334209 | DE |
| 4 | -18.5 | -10.7871720117 | 171.5 | 173 | 150 | 433832 | 160.25758107 | DE |
| 12 | -42 | -21.5384615385 | 195 | 199 | 150 | 324577 | 170.79021572 | DE |
| 26 | -33 | -17.7419354839 | 186 | 199 | 150 | 263921 | 177.25807852 | DE |
| 52 | -34 | -18.1818181818 | 187 | 199 | 143 | 319133 | 173.02670858 | DE |
| 156 | 55.8 | 57.4074074074 | 97.2 | 199 | 92 | 280753 | 155.68607431 | DE |
| 260 | 90.2 | 143.630573248 | 62.8 | 199 | 32.2 | 303597 | 124.66030272 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 151 | 0 | 0.00 | 151 | 151 | 150 | 607181 |
| 1741023000 | 151 | -3 | -1.95 | 153.5 | 153.5 | 150 | 266504 |
| 1740763800 | 154 | -2 | -1.28 | 153.5 | 154 | 152 | 256077 |
| 1740677400 | 156 | -3.5 | -2.19 | 156 | 156 | 155 | 334808 |
| 1740591000 | 159.5 | 2.5 | 1.59 | 157 | 159.5 | 157 | 439030 |
| 1740504600 | 157 | -3.5 | -2.18 | 158.5 | 159 | 157 | 248748 |
| 1740418200 | 160.5 | 0.5 | 0.31 | 160.5 | 160.5 | 159 | 114074 |
| 1740159000 | 160 | 1.5 | 0.95 | 159.5 | 160 | 159 | 708722 |
| 1740072600 | 158.5 | 1 | 0.63 | 157.5 | 160.5 | 157.5 | 231408 |
| 1739986200 | 157.5 | 1.5 | 0.96 | 155.5 | 158.5 | 155.5 | 426351 |
| 1739899800 | 156 | -2 | -1.27 | 158 | 158 | 154 | 1141406 |
| 1739813400 | 158 | -2 | -1.25 | 161 | 161 | 158 | 1182553 |
| 1739554200 | 160 | -7 | -4.19 | 166 | 166 | 160 | 599291 |
| 1739467800 | 167 | -2 | -1.18 | 167.5 | 167.5 | 166 | 228590 |
| 1739381400 | 169 | 1 | 0.60 | 169 | 169 | 169 | 206251 |
| 1739295000 | 168 | -3.5 | -2.04 | 167 | 169 | 167 | 487890 |
| 1739208600 | 171.5 | -1.5 | -0.87 | 172 | 172 | 170.5 | 400808 |
| 1738949400 | 173 | 0 | 0.00 | 172 | 173 | 170 | 305780 |
| 1738863000 | 173 | 0.5 | 0.29 | 171.5 | 173 | 171.5 | 285175 |
| 1738776600 | 172.5 | 1.5 | 0.88 | 171.5 | 172.5 | 171 | 206002 |
| 1738690200 | 171 | 2 | 1.18 | 165 | 171.5 | 165 | 256873 |
| 1738603800 | 169 | -2 | -1.17 | 169.5 | 171 | 167 | 218728 |
| 1738344600 | 171 | 3.5 | 2.09 | 169.5 | 173 | 169.5 | 384333 |
| 1738258200 | 167.5 | -1.5 | -0.89 | 169.5 | 169.5 | 167.5 | 177499 |
| 1738171800 | 169 | 4.5 | 2.74 | 165.5 | 169 | 165.5 | 470063 |
| 1738085400 | 164.5 | -1.5 | -0.90 | 167.5 | 168 | 164.5 | 263575 |
| 1737999000 | 166 | -6.5 | -3.77 | 172 | 172 | 165 | 667567 |
| 1737739800 | 172.5 | -3.5 | -1.99 | 176 | 176 | 172 | 532453 |
| 1737653400 | 176 | 2.5 | 1.44 | 173 | 176 | 173 | 472453 |
| 1737567000 | 173.5 | -3.5 | -1.98 | 175 | 175 | 172 | 1054900 |
| 1737480600 | 177 | -6 | -3.28 | 179 | 179 | 175.5 | 526584 |
| 1737394200 | 183 | 1 | 0.55 | 182 | 183 | 181 | 257124 |
| 1737135000 | 182 | -1.5 | -0.82 | 185 | 185 | 182 | 159074 |
| 1737048600 | 183.5 | 0.5 | 0.27 | 183.5 | 186.5 | 182 | 346117 |
| 1736962200 | 183 | 2.5 | 1.39 | 182 | 183 | 182 | 162294 |
| 1736875800 | 180.5 | 1 | 0.56 | 180.5 | 180.5 | 180 | 241631 |
| 1736789400 | 179.5 | -5 | -2.71 | 182 | 182 | 179 | 232153 |
| 1736530200 | 184.5 | -3.5 | -1.86 | 187.5 | 187.5 | 180.5 | 472110 |
| 1736443800 | 188 | -1.5 | -0.79 | 187 | 188 | 187 | 141746 |
| 1736357400 | 189.5 | 0 | 0.00 | 188.5 | 189.5 | 188.5 | 168305 |
| 1736271000 | 189.5 | -4 | -2.07 | 193 | 193 | 189 | 216069 |
| 1736184600 | 193.5 | -1.5 | -0.77 | 191 | 193.5 | 189 | 350469 |
| 1735925400 | 195 | 2 | 1.04 | 193 | 195 | 193 | 112659 |
| 1735839000 | 193 | 0.5 | 0.26 | 193 | 193 | 193 | 245414 |
| 1735666200 | 192.5 | 1.75 | 0.92 | 190.5 | 192.5 | 190.5 | 37661 |
| 1735579800 | 190.75 | 0.75 | 0.39 | 195 | 195 | 189.5 | 134462 |
| 1735320600 | 190 | -1.5 | -0.78 | 189.5 | 195 | 189.5 | 64150 |
| 1735061400 | 191.5 | 1.5 | 0.79 | 190.5 | 195 | 190.5 | 69654 |
| 1734975000 | 190 | -5.5 | -2.81 | 191.5 | 192 | 190 | 78630 |
| 1734715800 | 195.5 | 2 | 1.03 | 193.5 | 195.5 | 193.5 | 309116 |
| 1734629400 | 193.5 | -3.5 | -1.78 | 194 | 194 | 193.5 | 84685 |
| 1734543000 | 197 | 1.5 | 0.77 | 195 | 197 | 194 | 207232 |
| 1734456600 | 195.5 | -0.5 | -0.26 | 195.5 | 199 | 195.5 | 137566 |
| 1734370200 | 196 | -1 | -0.51 | 198.5 | 198.5 | 196 | 139976 |
| 1734111000 | 197 | 1 | 0.51 | 196 | 197 | 196 | 97441 |
| 1734024600 | 196 | 0.5 | 0.26 | 195.5 | 196 | 195 | 223682 |
| 1733938200 | 195.5 | 0.5 | 0.26 | 195 | 195.5 | 194.5 | 109813 |
| 1733851800 | 195 | 1.5 | 0.78 | 194.5 | 195 | 193 | 175760 |
| 1733765400 | 193.5 | 1 | 0.52 | 194 | 198 | 193.5 | 140083 |
| 1733506200 | 192.5 | 0 | 0.00 | 193.5 | 193.5 | 192 | 121243 |
| 1733419800 | 192.5 | 1 | 0.52 | 192.5 | 192.5 | 192.5 | 113088 |
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
