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 | 3.395 | 2.17029981461 | 156.43 | 161.47 | 153.56 | 6130703 | 158.3566554 | CS |
| 4 | -2.005 | -1.23895445838 | 161.83 | 164.14 | 150.42 | 7543696 | 156.56249718 | CS |
| 12 | 4.615 | 2.97339088976 | 155.21 | 176.79 | 150.42 | 7678509 | 163.5062628 | CS |
| 26 | -15.085 | -8.62443542393 | 174.91 | 180.96 | 149.43 | 7754745 | 163.80733534 | CS |
| 52 | -8.255 | -4.91135173727 | 168.08 | 230.63 | 149.43 | 8482952 | 175.10062017 | CS |
| 156 | 3.325 | 2.12460063898 | 156.5 | 230.63 | 101.47 | 8538300 | 143.93513588 | CS |
| 260 | 95.585 | 148.79358655 | 64.24 | 230.63 | 63.4279 | 8828683 | 139.97756954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 160.15 | 0.07 | 0.04 | 160.24 | 161.47 | 159.41999 | 3975911 |
| 1742855700 | 160.08 | 3.26 | 2.08 | 160 | 161 | 158.8 | 6032447 |
| 1742596500 | 156.82 | -1.13 | -0.72 | 154.97999 | 157.416 | 153.56 | 10940320 |
| 1742510100 | 157.94999 | -0.31 | -0.20 | 158 | 159.12 | 156.52 | 5086023 |
| 1742423700 | 158.26 | 1.97 | 1.26 | 156.43 | 160.51499 | 155.06 | 5868895 |
| 1742337300 | 156.29 | -1.66 | -1.05 | 157.94999 | 159.72999 | 155.9233 | 6897085 |
| 1742250900 | 157.94999 | 1.37 | 0.87 | 155.6 | 158.72 | 155.44 | 5837543 |
| 1741991700 | 156.58 | 4.64 | 3.05 | 153.56 | 156.94999 | 153.54 | 5307203 |
| 1741905300 | 151.94 | -0.86 | -0.56 | 152.595 | 155.63 | 150.41999 | 5837338 |
| 1741818900 | 152.8 | -0.3 | -0.20 | 154.21 | 155.86 | 151.91999 | 7114098 |
| 1741732500 | 153.1 | -1.88 | -1.21 | 154.85 | 156.2275 | 150.86 | 8689736 |
| 1741646100 | 154.97999 | -6.24 | -3.87 | 157.35 | 159.255 | 152.61 | 10006760 |
| 1741390500 | 161.22 | 5.18 | 3.32 | 155.22 | 161.82 | 155.22 | 8726211 |
| 1741304100 | 156.04 | -2.45 | -1.55 | 154.11 | 157.88 | 154.09 | 7837756 |
| 1741217700 | 158.49 | 4.03 | 2.61 | 155.04 | 159.15 | 153.05 | 6785111 |
| 1741131300 | 154.46 | 0.84 | 0.55 | 155.27 | 157.19999 | 151.35 | 8955427 |
| 1741044900 | 153.62 | -3.55 | -2.26 | 158.505 | 160.08 | 152.52 | 9594863 |
| 1740785700 | 157.16999 | 2.73 | 1.77 | 155.44 | 157.31 | 153.4 | 10147028 |
| 1740699300 | 154.44 | -7.66 | -4.73 | 162.32 | 163.25 | 154.1 | 10796863 |
| 1740612900 | 162.1 | 0.88 | 0.55 | 161.83 | 164.13999 | 160.93 | 9157523 |
| 1740526500 | 161.22 | 0.12 | 0.07 | 161.66 | 163.33 | 159.44 | 8240237 |
| 1740440100 | 161.1 | -4.33 | -2.62 | 165.685 | 166.59 | 160.99 | 9823713 |
| 1740180900 | 165.43 | -8.27 | -4.76 | 174.98 | 175.43 | 165.21 | 12524092 |
| 1740094500 | 173.7 | -1.52 | -0.87 | 176.08 | 176.36 | 172.9 | 6313954 |
| 1740008100 | 175.22 | 1.58 | 0.91 | 173.99 | 176.5 | 173.35 | 6847118 |
| 1739921700 | 173.64 | 1.41 | 0.82 | 173.26 | 173.72 | 171.2359 | 7000689 |
| 1739576100 | 172.23 | 0.08 | 0.05 | 172.6 | 172.82 | 171.04 | 4687728 |
| 1739489700 | 172.15 | 1.86 | 1.09 | 170.1 | 172.36 | 169.47 | 6357826 |
| 1739403300 | 170.29 | -1.7 | -0.99 | 169.855 | 170.93 | 168.24 | 5502771 |
| 1739316900 | 171.99 | 0.63 | 0.37 | 169.65 | 172.7 | 169.11 | 6586219 |
| 1739230500 | 171.36 | 3.4 | 2.02 | 169.68 | 171.8 | 169 | 6234087 |
| 1738971300 | 167.96 | -1.36 | -0.80 | 169.83 | 171.3 | 166.06 | 7838427 |
| 1738884900 | 169.32 | -6.54 | -3.72 | 167.98 | 169.49 | 165.4 | 16284183 |
| 1738798500 | 175.86 | 2.82 | 1.63 | 173 | 176.55 | 169.9027 | 15259217 |
| 1738712100 | 173.04 | 2.8 | 1.64 | 168.5 | 173.79 | 168.5 | 5448137 |
| 1738625700 | 170.24 | -2.69 | -1.56 | 168.9 | 172.58 | 168.06 | 7426733 |
| 1738366500 | 172.93 | 1 | 0.58 | 172.6 | 176.79 | 172.29 | 7624976 |
| 1738280100 | 171.93 | 0.22 | 0.13 | 172.34 | 173.54 | 170.97 | 5989458 |
| 1738193700 | 171.71 | 0.16 | 0.09 | 171.55 | 173.49 | 170.22 | 5108653 |
| 1738107300 | 171.55 | 0.37 | 0.22 | 170.21 | 173.49 | 169.825 | 8651702 |
| 1738020900 | 171.18 | -0.93 | -0.54 | 172.1 | 172.1 | 167.28 | 15475501 |
| 1737761700 | 172.11 | 1.87 | 1.10 | 175.06 | 175.1 | 171.9422 | 5739838 |
| 1737675300 | 170.24 | 0 | 0.00 | 170.24 | 170.24 | 170.24 | 0 |
| 1737588900 | 170.24 | 2.97 | 1.78 | 168.41 | 172.0899 | 168.315 | 6941136 |
| 1737502500 | 167.27 | 2.71 | 1.65 | 166 | 168.68 | 165.35 | 7352221 |
| 1737156900 | 164.56 | 3.13 | 1.94 | 165.38 | 165.61 | 163.1 | 8086053 |
| 1737070500 | 161.43 | -2.98 | -1.81 | 165.13999 | 165.84 | 161.29 | 7162838 |
| 1736984100 | 164.41 | 4.88 | 3.06 | 162.22 | 165.44999 | 162.09 | 9278375 |
| 1736897700 | 159.53 | 2.4 | 1.53 | 160.13999 | 161.01 | 156.559 | 6474027 |
| 1736811300 | 157.13 | 0.15 | 0.10 | 155.22 | 157.37 | 154.8 | 5712282 |
| 1736552100 | 156.97999 | -2.1 | -1.32 | 158.01 | 158.28 | 155.55 | 6236062 |
| 1736379300 | 159.08 | -1.44 | -0.90 | 160.33 | 160.15 | 156.94 | 7728500 |
| 1736292900 | 160.52 | 0.67 | 0.42 | 162 | 163.44999 | 159.25 | 7664231 |
| 1736206500 | 159.85 | 2.02 | 1.28 | 159.5 | 165.66999 | 159.33 | 9572230 |
| 1735947300 | 157.83 | 4.19 | 2.73 | 154.8 | 158.435 | 154.49 | 5885940 |
| 1735860900 | 153.63999 | 0.02 | 0.01 | 155.21 | 157.51 | 152.79 | 5052033 |
| 1735688100 | 153.62 | -0.96 | -0.62 | 154.72 | 155.84 | 153.21 | 4424293 |
| 1735601700 | 154.58 | -2.66 | -1.69 | 155.41 | 156.13 | 153.8 | 5349901 |
| 1735342500 | 157.24 | -1.29 | -0.81 | 157.08 | 157.75 | 155.52 | 7231001 |
| 1735256100 | 158.53 | -0.83 | -0.52 | 157.65 | 159.54 | 157.35 | 3847111 |
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
