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 | -9.2 | -5.67901234568 | 162 | 163.5 | 150.3 | 11055258 | 155.84170936 | DE |
| 4 | -23.5 | -13.3295519002 | 176.3 | 180.6 | 150.3 | 6520282 | 162.7701332 | DE |
| 12 | -19.6 | -11.3689095128 | 172.4 | 188.1 | 150.3 | 4466064 | 168.66570591 | DE |
| 26 | -16 | -9.47867298578 | 168.8 | 188.1 | 150.3 | 4165464 | 170.33473647 | DE |
| 52 | 12.8 | 9.14285714286 | 140 | 188.1 | 135 | 4093165 | 160.01359559 | DE |
| 156 | 55.8 | 57.5257731959 | 97 | 188.1 | 90.8 | 3477928 | 133.55193512 | DE |
| 260 | 83.8 | 121.449275362 | 69 | 188.1 | 44.7 | 2901457 | 116.50104629 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 152.8 | -1.4 | -0.91 | 152.4 | 154.8 | 151.6 | 5880750 |
| 1781800200 | 154.19999 | 2.4 | 1.58 | 157.5 | 157.5 | 150.3 | 22145450 |
| 1781713800 | 151.8 | -3.4 | -2.19 | 155.1 | 155.4 | 151.5 | 5373513 |
| 1781627400 | 155.19999 | -2.8 | -1.77 | 161.19999 | 161.19999 | 155 | 10893480 |
| 1781541000 | 158 | -3 | -1.86 | 163.19999 | 163.3 | 158 | 7307872 |
| 1781281800 | 161 | -1 | -0.62 | 162 | 163.5 | 161 | 9555977 |
| 1781195400 | 162 | 1.4 | 0.87 | 161 | 163.19999 | 159.3 | 11997581 |
| 1781109000 | 160.6 | 0.1 | 0.06 | 160 | 161.8 | 157.4 | 10661448 |
| 1781022600 | 160.5 | -2.9 | -1.77 | 161 | 164.9 | 160.5 | 4605104 |
| 1780936200 | 163.4 | -1.6 | -0.97 | 170.7 | 170.7 | 162.5 | 2908076 |
| 1780677000 | 165 | -5.2 | -3.06 | 167.1 | 172.5 | 164.9 | 3251251 |
| 1780590600 | 170.2 | -3.7 | -2.13 | 175.5 | 180.6 | 167.69999 | 3883270 |
| 1780504200 | 173.9 | 0.7 | 0.40 | 170.5 | 174.5 | 170.5 | 2292338 |
| 1780417800 | 173.2 | 0.3 | 0.17 | 173.4 | 175.2 | 173 | 13710728 |
| 1780331400 | 172.9 | -5.7 | -3.19 | 177.5 | 177.6 | 171.6 | 2866636 |
| 1780072200 | 178.6 | 1.2 | 0.68 | 179.3 | 179.3 | 177.2 | 3686614 |
| 1779985800 | 177.4 | -1.5 | -0.84 | 178.4 | 179.3 | 176.5 | 2454465 |
| 1779899400 | 178.9 | 0.9 | 0.51 | 175.3 | 180.5 | 175.3 | 1939289 |
| 1779813000 | 178 | 1 | 0.56 | 179.2 | 180 | 177.6 | 2841758 |
| 1779467400 | 177 | 0.9 | 0.51 | 176.3 | 177.6 | 176 | 1510502 |
| 1779381000 | 176.1 | -0.4 | -0.23 | 176.4 | 178.4 | 175.2 | 5900145 |
| 1779294600 | 176.5 | 3.3 | 1.91 | 168.2 | 177.4 | 168.2 | 2412324 |
| 1779208200 | 173.2 | -1.2 | -0.69 | 174.9 | 176.3 | 173.1 | 9762444 |
| 1779121800 | 174.4 | 1.3 | 0.75 | 175.8 | 176 | 171.6 | 1957120 |
| 1778862600 | 173.1 | 0.1 | 0.06 | 170 | 173.1 | 169.6 | 3998084 |
| 1778776200 | 173 | 2.7 | 1.59 | 167 | 173.5 | 167 | 4600747 |
| 1778689800 | 170.3 | 0.3 | 0.18 | 174.5 | 174.5 | 167 | 3296425 |
| 1778603400 | 170 | -5 | -2.86 | 173 | 173.1 | 169.7 | 3865691 |
| 1778517000 | 175 | 0.1 | 0.06 | 166.69999 | 175.3 | 166.69999 | 1527656 |
| 1778257800 | 174.9 | 1.4 | 0.81 | 173.1 | 177.2 | 172.5 | 1908034 |
| 1778171400 | 173.5 | 1 | 0.58 | 168.2 | 174.1 | 168.2 | 1999076 |
| 1778085000 | 172.5 | 3.4 | 2.01 | 170.2 | 174.9 | 170.2 | 5932411 |
| 1777998600 | 169.1 | -2.6 | -1.51 | 169.2 | 172.8 | 168 | 2989765 |
| 1777653000 | 171.7 | -2.1 | -1.21 | 171.1 | 173.9 | 171.1 | 1466666 |
| 1777566600 | 173.8 | 3.7 | 2.18 | 171.6 | 174.4 | 170.7 | 4610170 |
| 1777480200 | 170.1 | -1.1 | -0.64 | 170.4 | 171.7 | 169.4 | 1925425 |
| 1777393800 | 171.2 | -3 | -1.72 | 172 | 172.7 | 168.2 | 4131814 |
| 1777307400 | 174.2 | -1.3 | -0.74 | 174.8 | 176 | 174 | 1728229 |
| 1777048200 | 175.5 | -2.7 | -1.52 | 175.4 | 177.5 | 174.6 | 2207155 |
| 1776961800 | 178.2 | -0.3 | -0.17 | 178.4 | 180 | 176.9 | 5333993 |
| 1776875400 | 178.5 | -2 | -1.11 | 181.7 | 181.7 | 178.2 | 1979017 |
| 1776789000 | 180.5 | -0.5 | -0.28 | 185.6 | 185.6 | 180 | 1189952 |
| 1776702600 | 181 | -3.7 | -2.00 | 183.2 | 183.3 | 179.9 | 1552392 |
| 1776443400 | 184.7 | 0.9 | 0.49 | 184.3 | 184.7 | 180.3 | 4494174 |
| 1776357000 | 183.8 | 3.8 | 2.11 | 185 | 188.1 | 181.4 | 3848371 |
| 1776270600 | 180 | -5.7 | -3.07 | 188 | 188 | 178.8 | 1817303 |
| 1776184200 | 185.7 | 4.7 | 2.60 | 181.6 | 185.7 | 181.6 | 2117134 |
| 1776097800 | 181 | -1.5 | -0.82 | 182.5 | 183.1 | 180.7 | 1997122 |
| 1775838600 | 182.5 | 2.8 | 1.56 | 184 | 184 | 180.1 | 2303078 |
| 1775752200 | 179.7 | -0.8 | -0.44 | 180.5 | 180.8 | 178.9 | 2244429 |
| 1775665800 | 180.5 | 8.3 | 4.82 | 178.5 | 181.6 | 177.8 | 3962021 |
| 1775579400 | 172.2 | -1 | -0.58 | 173.2 | 175.7 | 172 | 3177019 |
| 1775147400 | 173.2 | 0 | 0.00 | 169 | 173.8 | 169 | 6170381 |
| 1775061000 | 173.2 | 4.2 | 2.49 | 171.4 | 173.2 | 171 | 2884758 |
| 1774974600 | 169 | 1.6 | 0.96 | 167.6 | 170.4 | 167.6 | 2480203 |
| 1774888200 | 167.4 | 2 | 1.21 | 165 | 167.4 | 163.6 | 5742915 |
| 1774632600 | 165.4 | -5.8 | -3.39 | 172.4 | 172.4 | 165.19999 | 6700569 |
| 1774546200 | 171.2 | -0.6 | -0.35 | 169.8 | 172.8 | 169.8 | 4609542 |
| 1774459800 | 171.8 | 1.8 | 1.06 | 173.2 | 173.2 | 170.6 | 2356459 |
| 1774373400 | 170 | 0.4 | 0.24 | 170.6 | 171.2 | 168.6 | 4816476 |
| 1774287000 | 169.6 | -1.6 | -0.93 | 167.8 | 173.8 | 163.8 | 6635452 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
