Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 1.32408575032 | 158.6 | 162.5 | 157.6 | 1709086 | 159.82042008 | DE |
| 4 | 7.1 | 4.62239583333 | 153.6 | 162.5 | 147.9 | 1915182 | 154.96432968 | DE |
| 12 | 4.7 | 3.01282051282 | 156 | 162.5 | 136.2 | 2882450 | 151.14506911 | DE |
| 26 | -5.3 | -3.19277108434 | 166 | 183.5 | 136.2 | 3442453 | 164.23437351 | DE |
| 52 | -20.3 | -11.2154696133 | 181 | 195.4 | 136.2 | 3245424 | 172.21267353 | DE |
| 156 | 33 | 25.841816758 | 127.7 | 199 | 118.9 | 3371309 | 162.52473592 | DE |
| 260 | 4.2 | 2.68370607029 | 156.5 | 199 | 97 | 3122866 | 151.98859768 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 160.69999 | 0.7 | 0.44 | 159.3 | 161.69999 | 159.3 | 847511 |
| 1739467800 | 160 | -0.2 | -0.12 | 160.19999 | 162 | 159.5 | 1590280 |
| 1739381400 | 160.19999 | 0.8 | 0.50 | 162.5 | 162.5 | 159 | 999592 |
| 1739295000 | 159.4 | -2 | -1.24 | 157.6 | 161.8 | 157.6 | 3178187 |
| 1739208600 | 161.4 | 2.6 | 1.64 | 158.6 | 161.8 | 158.3 | 1348174 |
| 1738949400 | 158.8 | 0.1 | 0.06 | 158.6 | 160.1 | 158.6 | 1429198 |
| 1738863000 | 158.69999 | 1.6 | 1.02 | 157.3 | 162.19999 | 156.1 | 2785981 |
| 1738776600 | 157.1 | 1 | 0.64 | 154.5 | 157.1 | 154.5 | 1411523 |
| 1738690200 | 156.1 | 1.5 | 0.97 | 154.6 | 156.1 | 153.3 | 1900833 |
| 1738603800 | 154.6 | -0.8 | -0.51 | 155.8 | 155.8 | 152.19999 | 1523097 |
| 1738344600 | 155.4 | -0.5 | -0.32 | 155 | 156.4 | 154.8 | 1788868 |
| 1738258200 | 155.9 | 5.3 | 3.52 | 147.9 | 158.9 | 147.9 | 2666666 |
| 1738171800 | 150.6 | -0.4 | -0.26 | 152.9 | 152.9 | 150.6 | 964719 |
| 1738085400 | 151 | 0.6 | 0.40 | 152.9 | 153.4 | 150.8 | 1285047 |
| 1737999000 | 150.4 | -0.3 | -0.20 | 151.69999 | 151.69999 | 149 | 2560605 |
| 1737739800 | 150.69999 | 0.6 | 0.40 | 151.1 | 151.9 | 148.8 | 3176254 |
| 1737653400 | 150.1 | -2.2 | -1.44 | 154.5 | 154.5 | 150.1 | 2589824 |
| 1737567000 | 152.3 | -1 | -0.65 | 153 | 153.9 | 152.3 | 1630284 |
| 1737480600 | 153.3 | -0.2 | -0.13 | 153.9 | 153.9 | 152.8 | 669753 |
| 1737394200 | 153.5 | 0.1 | 0.07 | 149.69999 | 154.4 | 149.69999 | 3113078 |
| 1737135000 | 153.4 | 1.1 | 0.72 | 153.6 | 154.3 | 152.8 | 1691684 |
| 1737048600 | 152.3 | 1.2 | 0.79 | 146.69999 | 152.9 | 146.69999 | 4188555 |
| 1736962200 | 151.1 | 4.1 | 2.79 | 148.4 | 151.9 | 148.19999 | 2093119 |
| 1736875800 | 147 | -0.7 | -0.47 | 148.4 | 148.4 | 146 | 12432489 |
| 1736789400 | 147.69999 | -2.2 | -1.47 | 147.69999 | 148.9 | 146.19999 | 5994199 |
| 1736530200 | 149.9 | -1.5 | -0.99 | 148.1 | 150 | 146.6 | 2726157 |
| 1736443800 | 151.4 | -3.7 | -2.39 | 158.4 | 158.4 | 151.3 | 3408661 |
| 1736357400 | 155.1 | 0.4 | 0.26 | 155.1 | 155.6 | 153.3 | 6706255 |
| 1736271000 | 154.69999 | -0.6 | -0.39 | 154.6 | 156.6 | 154 | 3832005 |
| 1736184600 | 155.3 | 0.7 | 0.45 | 151.1 | 155.9 | 151.1 | 1360456 |
| 1735925400 | 154.6 | 0.4 | 0.26 | 152.6 | 154.8 | 152.3 | 2588835 |
| 1735839000 | 154.19999 | 2.9 | 1.92 | 151.8 | 154.3 | 151.5 | 1170934 |
| 1735666200 | 151.3 | 0.3 | 0.20 | 150 | 152.19999 | 150 | 627780 |
| 1735579800 | 151 | -0.7 | -0.46 | 151.19999 | 151.69999 | 150.6 | 782432 |
| 1735320600 | 151.69999 | -1.6 | -1.04 | 152.19999 | 153.4 | 151.1 | 904267 |
| 1735061400 | 153.3 | 2.2 | 1.46 | 155.9 | 155.9 | 151.19999 | 969775 |
| 1734975000 | 151.1 | -1.9 | -1.24 | 152.69999 | 153.1 | 151.1 | 1832025 |
| 1734715800 | 153 | 2.6 | 1.73 | 150.1 | 153 | 150.1 | 10477243 |
| 1734629400 | 150.4 | 11.7 | 8.44 | 141.9 | 150.6 | 139.9 | 7708685 |
| 1734543000 | 138.69999 | 1.3 | 0.95 | 137.4 | 138.69999 | 137.3 | 2440948 |
| 1734456600 | 137.4 | -3.3 | -2.35 | 142 | 142 | 136.19999 | 5256327 |
| 1734370200 | 140.69999 | -2.2 | -1.54 | 146.1 | 146.1 | 140.1 | 2139012 |
| 1734111000 | 142.9 | 0 | 0.00 | 142.9 | 143.3 | 141.9 | 3652834 |
| 1734024600 | 142.9 | -1.8 | -1.24 | 145.1 | 145.5 | 142.19999 | 3432623 |
| 1733938200 | 144.69999 | -1 | -0.69 | 148.9 | 148.9 | 144.4 | 3984580 |
| 1733851800 | 145.69999 | -2.2 | -1.49 | 146 | 147.1 | 144.4 | 3377163 |
| 1733765400 | 147.9 | 0.4 | 0.27 | 146.6 | 148.4 | 146.3 | 2053989 |
| 1733506200 | 147.5 | -7.9 | -5.08 | 149.1 | 153.4 | 146 | 8643508 |
| 1733419800 | 155.4 | 1 | 0.65 | 158.3 | 158.3 | 153.9 | 1398355 |
| 1733333400 | 154.4 | -0.3 | -0.19 | 154.69999 | 156 | 153.8 | 1183464 |
| 1733247000 | 154.69999 | 0.1 | 0.06 | 151.69999 | 155.1 | 151.69999 | 2871348 |
| 1733160600 | 154.6 | -2.1 | -1.34 | 159.5 | 159.5 | 154.19999 | 1798576 |
| 1732901400 | 156.69999 | -0.3 | -0.19 | 161.6 | 161.6 | 156.69999 | 1183259 |
| 1732815000 | 157 | 0 | 0.00 | 158 | 158.5 | 157 | 1112890 |
| 1732728600 | 157 | 1.3 | 0.83 | 156.5 | 157 | 155.4 | 2744697 |
| 1732642200 | 155.69999 | -3.4 | -2.14 | 155.9 | 158.9 | 155.6 | 2085912 |
| 1732555800 | 159.1 | 1.4 | 0.89 | 158.1 | 161.19999 | 157.9 | 3664604 |
| 1732296600 | 157.69999 | 1.7 | 1.09 | 156 | 158.4 | 155.5 | 3168018 |
| 1732210200 | 156 | 1 | 0.65 | 153 | 156.5 | 153 | 5302949 |
| 1732123800 | 155 | -1.1 | -0.70 | 153 | 156.6 | 153 | 4718726 |
| 1732037400 | 156.1 | 0 | 0.00 | 156 | 157.5 | 154.19999 | 4821231 |
| 1731951000 | 156.1 | -0.6 | -0.38 | 156.5 | 157.69999 | 154.4 | 2182439 |
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
