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 | -3.9 | -2.71210013908 | 143.8 | 144.7 | 136.4 | 1242814 | 139.98616641 | DE |
| 4 | -11.5 | -7.59577278732 | 151.4 | 160 | 136.4 | 1193132 | 147.35117105 | DE |
| 12 | 14.7 | 11.7412140575 | 125.2 | 160 | 122.2 | 1194423 | 139.81394433 | DE |
| 26 | 14.3 | 11.3853503185 | 125.6 | 160 | 110.4 | 1500280 | 134.94478176 | DE |
| 52 | -44.8 | -24.2555495398 | 184.7 | 210 | 110.4 | 1718606 | 154.3273996 | DE |
| 156 | -119.1 | -45.9845559846 | 259 | 454 | 110.4 | 1524287 | 238.31757844 | DE |
| 260 | 25.1 | 21.8641114983 | 114.8 | 454 | 61.3 | 1105742 | 225.64484733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 139.9 | 1.5 | 1.08 | 138.19999 | 142.9 | 138.19999 | 1640674 |
| 1738776600 | 138.4 | -1.5 | -1.07 | 139.5 | 140.6 | 138.19999 | 802186 |
| 1738690200 | 139.9 | -0.7 | -0.50 | 140.4 | 141.19999 | 138 | 1055404 |
| 1738603800 | 140.6 | 0.1 | 0.07 | 138.5 | 143.9 | 136.4 | 1092390 |
| 1738344600 | 140.5 | -3.5 | -2.43 | 143.8 | 144.69999 | 139.4 | 1623417 |
| 1738258200 | 144 | 1.1 | 0.77 | 143.5 | 146.6 | 143.1 | 1093435 |
| 1738171800 | 142.9 | -0.8 | -0.56 | 144 | 144.9 | 142.4 | 1085876 |
| 1738085400 | 143.69999 | -0.7 | -0.48 | 143.6 | 148 | 142.4 | 875676 |
| 1737999000 | 144.4 | 1.2 | 0.84 | 144 | 146.4 | 143.19999 | 1158111 |
| 1737739800 | 143.19999 | -2 | -1.38 | 145 | 145.19999 | 142.6 | 1316408 |
| 1737653400 | 145.19999 | -5.8 | -3.84 | 150 | 151 | 145.19999 | 1187843 |
| 1737567000 | 151 | -6.2 | -3.94 | 156 | 160 | 151 | 1656514 |
| 1737480600 | 157.19999 | 4.9 | 3.22 | 154 | 158.5 | 151.69999 | 1615325 |
| 1737394200 | 152.3 | -2.4 | -1.55 | 156 | 156 | 152.3 | 1190488 |
| 1737135000 | 154.69999 | 2.4 | 1.58 | 153.4 | 157.69999 | 153.1 | 988129 |
| 1737048600 | 152.3 | -1.8 | -1.17 | 157 | 157 | 152.3 | 787953 |
| 1736962200 | 154.1 | 0.5 | 0.33 | 154.1 | 156 | 150.6 | 729886 |
| 1736875800 | 153.6 | -1.3 | -0.84 | 153.3 | 155.3 | 152 | 1088651 |
| 1736789400 | 154.9 | 2.6 | 1.71 | 153.3 | 158.19999 | 152.6 | 1515533 |
| 1736530200 | 152.3 | 0.1 | 0.07 | 151.4 | 154 | 149.9 | 1358738 |
| 1736443800 | 152.19999 | 0.2 | 0.13 | 152.8 | 152.8 | 149 | 1071137 |
| 1736357400 | 152 | 0.1 | 0.07 | 151.69999 | 153 | 148.9 | 1344542 |
| 1736271000 | 151.9 | 1.1 | 0.73 | 148 | 152.9 | 146 | 1593597 |
| 1736184600 | 150.8 | 3.7 | 2.52 | 148 | 151.1 | 144.69999 | 2274180 |
| 1735925400 | 147.1 | 5.1 | 3.59 | 142 | 147.1 | 140.8 | 2070609 |
| 1735839000 | 142 | 6.8 | 5.03 | 136.5 | 142.9 | 136.5 | 1621122 |
| 1735666200 | 135.19999 | 2.7 | 2.04 | 132.8 | 136.4 | 132.4 | 618645 |
| 1735579800 | 132.5 | 1.9 | 1.45 | 131 | 133.5 | 130.3 | 944119 |
| 1735320600 | 130.6 | 1.6 | 1.24 | 129 | 131.9 | 129 | 318129 |
| 1735061400 | 129 | 0.8 | 0.62 | 128.5 | 130.4 | 128.5 | 188982 |
| 1734975000 | 128.19999 | -1.6 | -1.23 | 131.5 | 131.5 | 127.7 | 304583 |
| 1734715800 | 129.8 | -1.4 | -1.07 | 130.5 | 130.8 | 127.7 | 1293325 |
| 1734629400 | 131.19999 | 1.7 | 1.31 | 128 | 131.8 | 127 | 823280 |
| 1734543000 | 129.5 | -0.8 | -0.61 | 130.8 | 132.4 | 129.4 | 825988 |
| 1734456600 | 130.3 | -2.8 | -2.10 | 131.6 | 133.5 | 129.6 | 774749 |
| 1734370200 | 133.1 | -4.1 | -2.99 | 137.6 | 137.6 | 132.6 | 783962 |
| 1734111000 | 137.19999 | -0.8 | -0.58 | 135 | 139.8 | 135 | 887587 |
| 1734024600 | 138 | 6.6 | 5.02 | 131.9 | 139.5 | 131.9 | 1892800 |
| 1733938200 | 131.4 | 2.5 | 1.94 | 127.5 | 131.8 | 127.3 | 568500 |
| 1733851800 | 128.9 | -1.4 | -1.07 | 130.3 | 131 | 128.5 | 786074 |
| 1733765400 | 130.3 | 6.2 | 5.00 | 125.4 | 131.6 | 125.4 | 1584294 |
| 1733506200 | 124.1 | -0.2 | -0.16 | 124.6 | 128 | 122.2 | 1875287 |
| 1733419800 | 124.3 | -6.9 | -5.26 | 125.2 | 129.9 | 123 | 2700829 |
| 1733333400 | 131.19999 | 1 | 0.77 | 130.6 | 132.6 | 130.5 | 1027316 |
| 1733247000 | 130.19999 | 0.3 | 0.23 | 130.69999 | 132.3 | 129.8 | 1028166 |
| 1733160600 | 129.9 | 1.3 | 1.01 | 128 | 130 | 127 | 972530 |
| 1732901400 | 128.6 | -0.6 | -0.46 | 131 | 131.4 | 127.7 | 858822 |
| 1732815000 | 129.19999 | -1 | -0.77 | 130 | 130.69999 | 128.8 | 937676 |
| 1732728600 | 130.19999 | -0.1 | -0.08 | 130 | 131.6 | 128.5 | 884387 |
| 1732642200 | 130.3 | -8.5 | -6.12 | 137.5 | 137.5 | 129.5 | 1775703 |
| 1732555800 | 138.8 | -3.1 | -2.18 | 142.8 | 146 | 136.69999 | 1898916 |
| 1732296600 | 141.9 | 2.3 | 1.65 | 142 | 142.19999 | 139.6 | 1306310 |
| 1732210200 | 139.6 | 4.6 | 3.41 | 135 | 140.1 | 135 | 1730857 |
| 1732123800 | 135 | 3.8 | 2.90 | 132 | 135.3 | 131.3 | 974327 |
| 1732037400 | 131.19999 | 0.4 | 0.31 | 130.8 | 131.5 | 128.19999 | 986370 |
| 1731951000 | 130.8 | 0.4 | 0.31 | 130.4 | 131.69999 | 129.9 | 788710 |
| 1731691800 | 130.4 | 5.4 | 4.32 | 125.2 | 131.4 | 124.3 | 1791150 |
| 1731605400 | 125 | 2.4 | 1.96 | 122.8 | 125.7 | 122.8 | 1188954 |
| 1731519000 | 122.6 | -1.8 | -1.45 | 124.4 | 126 | 121.2 | 1918567 |
| 1731432600 | 124.4 | -3.1 | -2.43 | 127.5 | 127.8 | 124.1 | 1883141 |
| 1731346200 | 127.5 | 0.1 | 0.08 | 127.9 | 130 | 127.3 | 1134622 |
| 1731087000 | 127.4 | -3.2 | -2.45 | 130.69999 | 131.6 | 126.5 | 1222257 |
| 1731000600 | 130.6 | -0.7 | -0.53 | 132.9 | 133.9 | 129.6 | 929892 |
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
