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 | 15.4 | 9.74683544304 | 158 | 178.2 | 152 | 1226965 | 170.18636604 | DE |
| 4 | 21.4 | 14.0789473684 | 152 | 178.2 | 142.6 | 713765 | 158.88791904 | DE |
| 12 | 13.8 | 8.64661654135 | 159.6 | 178.2 | 142.6 | 585242 | 153.80068209 | DE |
| 26 | 31.4 | 22.1126760563 | 142 | 178.2 | 142 | 534924 | 159.44562723 | DE |
| 52 | 13.4 | 8.375 | 160 | 178.2 | 130.6 | 551426 | 153.76159562 | DE |
| 156 | -23.3 | -11.8454499237 | 196.7 | 213.6 | 111.1 | 594714 | 151.85727825 | DE |
| 260 | -76.6 | -30.64 | 250 | 288.4 | 111.1 | 740934 | 184.51851298 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 178.2 | 25 | 16.32 | 157 | 178.2 | 155.4 | 4068211 |
| 1737999000 | 153.19999 | -0.6 | -0.39 | 152 | 155.6 | 152 | 369227 |
| 1737739800 | 153.8 | -1.6 | -1.03 | 159 | 159 | 153 | 1059762 |
| 1737653400 | 155.4 | -1.4 | -0.89 | 152.8 | 156.19999 | 152.8 | 305847 |
| 1737567000 | 156.8 | -0.2 | -0.13 | 158 | 158.6 | 156 | 331779 |
| 1737480600 | 157 | 1 | 0.64 | 158 | 158 | 155.19999 | 713129 |
| 1737394200 | 156 | 5.2 | 3.45 | 148 | 156.6 | 148 | 510483 |
| 1737135000 | 150.8 | 2.6 | 1.75 | 150 | 151.6 | 148.8 | 1042281 |
| 1737048600 | 148.19999 | -1 | -0.67 | 149.6 | 150 | 147 | 310866 |
| 1736962200 | 149.19999 | 5.8 | 4.04 | 142.6 | 149.8 | 142.6 | 426566 |
| 1736875800 | 143.4 | -0.8 | -0.55 | 147.6 | 147.6 | 143.19999 | 750750 |
| 1736789400 | 144.19999 | -3 | -2.04 | 150 | 150 | 143.6 | 435933 |
| 1736530200 | 147.19999 | -1 | -0.67 | 152.6 | 152.6 | 146.19999 | 947472 |
| 1736443800 | 148.19999 | 0.4 | 0.27 | 150.8 | 150.8 | 146.8 | 416758 |
| 1736357400 | 147.8 | -1.2 | -0.81 | 152 | 152 | 145.8 | 746816 |
| 1736271000 | 149 | -3.6 | -2.36 | 156.8 | 156.8 | 148 | 384486 |
| 1736184600 | 152.6 | 1.4 | 0.93 | 155.19999 | 155.19999 | 151.19999 | 386569 |
| 1735925400 | 151.19999 | -1.4 | -0.92 | 155.8 | 155.8 | 150.19999 | 219254 |
| 1735839000 | 152.6 | 1.4 | 0.93 | 152 | 154.19999 | 151.4 | 135344 |
| 1735666200 | 151.19999 | 0.4 | 0.27 | 150.6 | 151.4 | 150 | 56034 |
| 1735579800 | 150.8 | -2.4 | -1.57 | 156.4 | 156.4 | 150.4 | 186401 |
| 1735320600 | 153.19999 | -2.4 | -1.54 | 151.19999 | 154 | 151.19999 | 173658 |
| 1735061400 | 155.6 | 3.6 | 2.37 | 154 | 156.4 | 151.8 | 229523 |
| 1734975000 | 152 | -1.4 | -0.91 | 148.4 | 152.6 | 148.4 | 162854 |
| 1734715800 | 153.4 | 2.8 | 1.86 | 151.6 | 153.4 | 147.8 | 1302487 |
| 1734629400 | 150.6 | 1.4 | 0.94 | 151.6 | 151.6 | 147.6 | 372586 |
| 1734543000 | 149.19999 | 0.6 | 0.40 | 148.6 | 150.8 | 148.19999 | 231023 |
| 1734456600 | 148.6 | -4.4 | -2.88 | 149.8 | 152.8 | 148 | 355526 |
| 1734370200 | 153 | -1.6 | -1.03 | 149.8 | 156 | 149.8 | 467589 |
| 1734111000 | 154.6 | 1 | 0.65 | 150.19999 | 154.6 | 150.19999 | 182652 |
| 1734024600 | 153.6 | 0 | 0.00 | 153.8 | 154.4 | 151.8 | 1095635 |
| 1733938200 | 153.6 | -2.2 | -1.41 | 155.4 | 155.4 | 153.19999 | 254223 |
| 1733851800 | 155.8 | 4 | 2.64 | 154 | 155.8 | 150.8 | 244861 |
| 1733765400 | 151.8 | 2.4 | 1.61 | 150 | 152 | 149.4 | 1651680 |
| 1733506200 | 149.4 | 1.2 | 0.81 | 143.4 | 150 | 143.4 | 363622 |
| 1733419800 | 148.19999 | 2.2 | 1.51 | 146 | 148.19999 | 144.4 | 290206 |
| 1733333400 | 146 | 0.4 | 0.27 | 145.6 | 147.19999 | 144.6 | 685294 |
| 1733247000 | 145.6 | -1.4 | -0.95 | 146.8 | 147.6 | 145.6 | 118795 |
| 1733160600 | 147 | -0.4 | -0.27 | 146.8 | 147.6 | 146 | 139605 |
| 1732901400 | 147.4 | 0.4 | 0.27 | 147 | 148 | 145.8 | 189218 |
| 1732815000 | 147 | 0.2 | 0.14 | 145.19999 | 148.4 | 145.19999 | 118232 |
| 1732728600 | 146.8 | 0.2 | 0.14 | 146.8 | 148.4 | 146 | 195592 |
| 1732642200 | 146.6 | -2 | -1.35 | 149.8 | 149.8 | 146.19999 | 148465 |
| 1732555800 | 148.6 | -1 | -0.67 | 146.4 | 150.19999 | 146 | 1412098 |
| 1732296600 | 149.6 | 1 | 0.67 | 150 | 152.19999 | 149.19999 | 2261827 |
| 1732210200 | 148.6 | 0.4 | 0.27 | 145.19999 | 149.19999 | 145.19999 | 413498 |
| 1732123800 | 148.19999 | -1 | -0.67 | 146 | 150.19999 | 145.8 | 229308 |
| 1732037400 | 149.19999 | -1.6 | -1.06 | 146.8 | 150.8 | 146.8 | 344772 |
| 1731951000 | 150.8 | 2.4 | 1.62 | 145.19999 | 150.8 | 145.19999 | 472356 |
| 1731691800 | 148.4 | 0.4 | 0.27 | 148 | 149.6 | 147.4 | 596609 |
| 1731605400 | 148 | 0 | 0.00 | 145.4 | 148.8 | 145.4 | 292146 |
| 1731519000 | 148 | -2.8 | -1.86 | 150.8 | 152 | 147.4 | 485163 |
| 1731432600 | 150.8 | -2.2 | -1.44 | 152.8 | 152.8 | 150.8 | 647007 |
| 1731346200 | 153 | 2.2 | 1.46 | 151.6 | 155.19999 | 151.6 | 527568 |
| 1731087000 | 150.8 | -0.4 | -0.26 | 151.8 | 152.4 | 150.19999 | 559406 |
| 1731000600 | 151.19999 | -3.4 | -2.20 | 154 | 155 | 151.19999 | 407100 |
| 1730914200 | 154.6 | -5.4 | -3.38 | 159.6 | 162.8 | 154.6 | 256036 |
| 1730827800 | 160 | 1.2 | 0.76 | 160 | 160.6 | 157.8 | 380945 |
| 1730741400 | 158.8 | -2.4 | -1.49 | 160.8 | 161.4 | 158.6 | 313257 |
| 1730482200 | 161.19999 | 1.2 | 0.75 | 160.6 | 161.19999 | 158.6 | 242841 |
| 1730395800 | 160 | -5.4 | -3.26 | 162.19999 | 164.4 | 158 | 338331 |
| 1730309400 | 165.4 | 2 | 1.22 | 163.19999 | 168.6 | 163 | 791765 |
| 1730223000 | 163.4 | -0.2 | -0.12 | 161.6 | 165.6 | 161.6 | 978823 |
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
