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 | 2.5 | 1.53657037492 | 162.7 | 166.1 | 160.6 | 1081434 | 163.09697177 | DE |
| 4 | 6.3 | 3.96475770925 | 158.9 | 166.1 | 150.5 | 2616605 | 159.75848463 | DE |
| 12 | 17.3 | 11.6970926302 | 147.9 | 168.7 | 147.9 | 2103994 | 159.83622745 | DE |
| 26 | -18.3 | -9.9727520436 | 183.5 | 183.5 | 136.2 | 2963553 | 157.34643379 | DE |
| 52 | -16 | -8.83002207506 | 181.2 | 195.4 | 136.2 | 3036798 | 168.139703 | DE |
| 156 | 18.1 | 12.3045547247 | 147.1 | 199 | 135.3 | 3301146 | 164.01671601 | DE |
| 260 | 38 | 29.8742138365 | 127.2 | 199 | 105.9 | 3088895 | 153.03111692 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 165.19999 | 1.8 | 1.10 | 162.1 | 165.19999 | 162.1 | 1388289 |
| 1745425800 | 163.4 | 0.4 | 0.25 | 166.1 | 166.1 | 163.4 | 1243358 |
| 1745339400 | 163 | 0.2 | 0.12 | 161.69999 | 163 | 161.5 | 1087255 |
| 1744907400 | 162.8 | 0.5 | 0.31 | 162.69999 | 162.8 | 160.6 | 913688 |
| 1744821000 | 162.3 | 1.4 | 0.87 | 160.9 | 162.6 | 160 | 995115 |
| 1744734600 | 160.9 | -0.7 | -0.43 | 162 | 163.19999 | 160.9 | 7112646 |
| 1744648200 | 161.6 | 2.3 | 1.44 | 159 | 162.1 | 159 | 972172 |
| 1744389000 | 159.3 | 1.7 | 1.08 | 158.5 | 161.3 | 154.6 | 1919468 |
| 1744302600 | 157.6 | 2.9 | 1.87 | 157.69999 | 160.6 | 156 | 1681235 |
| 1744216200 | 154.69999 | -5.8 | -3.61 | 156.3 | 159.8 | 154.19999 | 1823331 |
| 1744129800 | 160.5 | 8.6 | 5.66 | 150.5 | 160.5 | 150.5 | 8722753 |
| 1744043400 | 151.9 | -8.65 | -5.39 | 157.19999 | 159.3 | 151.5 | 3753266 |
| 1743784200 | 160.55 | -3.75 | -2.28 | 164.19999 | 165.19999 | 157.44999 | 4086053 |
| 1743697800 | 164.3 | 0.9 | 0.55 | 161.8 | 165.3 | 161.8 | 2102098 |
| 1743611400 | 163.4 | 3.2 | 2.00 | 157.1 | 163.4 | 157.1 | 2246694 |
| 1743525000 | 160.19999 | 2.8 | 1.78 | 158.19999 | 160.19999 | 157.5 | 1240440 |
| 1743438600 | 157.4 | -0.3 | -0.19 | 155.8 | 157.4 | 155.1 | 1773367 |
| 1743183000 | 157.69999 | -1.9 | -1.19 | 159.19999 | 161.3 | 155.5 | 2255533 |
| 1743096600 | 159.6 | 0 | 0.00 | 158.9 | 159.6 | 157.4 | 3170415 |
| 1743010200 | 159.6 | 0.9 | 0.57 | 158.69999 | 160.4 | 158.69999 | 1213966 |
| 1742923800 | 158.69999 | 0.3 | 0.19 | 161.3 | 161.3 | 158.1 | 1198976 |
| 1742837400 | 158.4 | -1.1 | -0.69 | 159.6 | 160 | 157 | 1767001 |
| 1742578200 | 159.5 | -0.8 | -0.50 | 162 | 162 | 157.8 | 4957315 |
| 1742491800 | 160.3 | -0.8 | -0.50 | 163.4 | 163.4 | 159.19999 | 3052222 |
| 1742405400 | 161.1 | 1.5 | 0.94 | 162.1 | 162.1 | 158.9 | 1774314 |
| 1742319000 | 159.6 | 0.4 | 0.25 | 162.1 | 162.1 | 159 | 2587181 |
| 1742232600 | 159.19999 | 0.7 | 0.44 | 160 | 161.19999 | 158.9 | 1639176 |
| 1741973400 | 158.5 | 0.1 | 0.06 | 158.19999 | 159.5 | 158.19999 | 2797034 |
| 1741887000 | 158.4 | -0.8 | -0.50 | 161.19999 | 161.19999 | 158 | 1200008 |
| 1741800600 | 159.19999 | -0.1 | -0.06 | 159.3 | 161 | 158.3 | 1332473 |
| 1741714200 | 159.3 | -4 | -2.45 | 162.5 | 163.9 | 158.4 | 1600766 |
| 1741627800 | 163.3 | -1.7 | -1.03 | 167.9 | 167.9 | 162.6 | 1233024 |
| 1741368600 | 165 | -1.2 | -0.72 | 165.4 | 165.4 | 162 | 2430607 |
| 1741282200 | 166.19999 | 0.8 | 0.48 | 165 | 167.1 | 165 | 1138136 |
| 1741195800 | 165.4 | 3.1 | 1.91 | 163.5 | 165.8 | 163.5 | 1649773 |
| 1741109400 | 162.3 | -1 | -0.61 | 162.69999 | 165 | 160.4 | 2119551 |
| 1741023000 | 163.3 | -0.1 | -0.06 | 164.19999 | 168.6 | 163.3 | 2022838 |
| 1740763800 | 163.4 | -1.6 | -0.97 | 163.9 | 165.4 | 162.8 | 4320112 |
| 1740677400 | 165 | 6 | 3.77 | 160.3 | 168.7 | 159.19999 | 2270029 |
| 1740591000 | 159 | 2.1 | 1.34 | 159 | 159.19999 | 156.69999 | 1894188 |
| 1740504600 | 156.9 | 0.4 | 0.26 | 159.9 | 159.9 | 155.5 | 2541789 |
| 1740418200 | 156.5 | -1.5 | -0.95 | 154.5 | 158.1 | 154.5 | 976447 |
| 1740159000 | 158 | 0.5 | 0.32 | 154.5 | 159.1 | 154.5 | 1083924 |
| 1740072600 | 157.5 | -0.5 | -0.32 | 160.8 | 160.8 | 157.5 | 1824401 |
| 1739986200 | 158 | -3.4 | -2.11 | 160 | 161 | 158 | 1343828 |
| 1739899800 | 161.4 | -0.8 | -0.49 | 161.1 | 162.4 | 160.69999 | 596558 |
| 1739813400 | 162.19999 | 1.5 | 0.93 | 157.4 | 162.19999 | 157.4 | 897191 |
| 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 |
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
