Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.37 | 1.42616440005 | 166.18 | 172.27 | 159.93 | 107496 | 166.09301561 | CS |
| 4 | -16.35 | -8.84261763115 | 184.9 | 186.57 | 157.07 | 102163 | 168.77563142 | CS |
| 12 | -20.57 | -10.8766920474 | 189.12 | 192.9 | 157.07 | 109816 | 179.4660996 | CS |
| 26 | -0.88 | -0.519388538039 | 169.43 | 205.615 | 157.07 | 103985 | 183.81759625 | CS |
| 52 | -33.51 | -16.584182916 | 202.06 | 205.615 | 157.07 | 89761 | 182.56105064 | CS |
| 156 | 35.19 | 26.3872225555 | 133.36 | 231.4 | 108.345 | 64916 | 176.1351264 | CS |
| 260 | 76.12 | 82.3542139998 | 92.43 | 231.4 | 81.69 | 54942 | 163.47247524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 168.55 | -2.01 | -1.18 | 169.9 | 169.9 | 167.4446 | 51109 |
| 1745534400 | 170.56 | 2.1 | 1.25 | 167.95 | 170.58 | 165.01 | 65331 |
| 1745448000 | 168.46 | 2.7 | 1.63 | 169.82 | 172.27 | 167.91 | 104392 |
| 1745361600 | 165.76 | 4.68 | 2.91 | 163.55 | 166.255 | 162.32 | 163623 |
| 1745275200 | 161.08 | -6.38 | -3.81 | 166.18 | 166.4 | 159.93 | 96636 |
| 1744929600 | 167.46 | 0.59 | 0.35 | 167.03 | 169.305 | 166.51499 | 80722 |
| 1744843200 | 166.87 | -2.93 | -1.73 | 168.93 | 170.4914 | 165.93 | 79022 |
| 1744756800 | 169.8 | 0.51 | 0.30 | 167.69999 | 170.53 | 167.69999 | 94951 |
| 1744670400 | 169.29 | -1.84 | -1.08 | 171.81 | 172.239 | 168.47 | 117054 |
| 1744411200 | 171.13 | 2.09 | 1.24 | 168.27 | 171.86 | 165.155 | 101531 |
| 1744324800 | 169.04 | -3.56 | -2.06 | 169.74 | 171.7 | 165.91 | 100306 |
| 1744238400 | 172.6 | 14.13 | 8.92 | 158.35 | 173.81 | 158 | 226761 |
| 1744152000 | 158.47 | -3.04 | -1.88 | 165.72999 | 166.57499 | 157.07 | 124499 |
| 1744065600 | 161.51 | -4.3 | -2.59 | 162.05 | 167.57499 | 159.705 | 133591 |
| 1743806400 | 165.81 | -5.25 | -3.07 | 166.96 | 167.9 | 163.255 | 138483 |
| 1743720000 | 171.06 | -10.54 | -5.80 | 177.17 | 178.055 | 170.8 | 80878 |
| 1743633600 | 181.6 | 1.87 | 1.04 | 178.09 | 182.01 | 178.09 | 48279 |
| 1743547200 | 179.73 | 1.52 | 0.85 | 176.93 | 180.79 | 176.36 | 71943 |
| 1743460800 | 178.21 | -2.63 | -1.45 | 178.59 | 180.255 | 177.43 | 65426 |
| 1743201600 | 180.84 | -5.27 | -2.83 | 184.9 | 186.57 | 179.9 | 47671 |
| 1743115200 | 186.11 | -1.16 | -0.62 | 186.97 | 188.1475 | 185.12 | 75259 |
| 1743028800 | 187.27 | 0.08 | 0.04 | 186.52 | 189.59 | 185.14 | 63868 |
| 1742942400 | 187.19 | -0.86 | -0.46 | 187.43 | 189.18 | 185.925 | 116764 |
| 1742856000 | 188.05 | 4.49 | 2.45 | 184.39 | 188.77 | 184.39 | 152560 |
| 1742596800 | 183.56 | -4.82 | -2.56 | 186.17 | 186.41 | 180.39 | 154760 |
| 1742510400 | 188.38 | 0.12 | 0.06 | 186.38 | 191.58 | 186.38 | 200972 |
| 1742424000 | 188.26 | -0.77 | -0.41 | 188.4 | 191.99 | 186.35 | 117044 |
| 1742337600 | 189.03 | 0.94 | 0.50 | 186.51 | 191.25 | 186.47 | 156081 |
| 1742251200 | 188.09 | 2.18 | 1.17 | 185.75 | 192.9 | 185.75 | 151542 |
| 1741992000 | 185.91 | 3.31 | 1.81 | 183.26 | 187.49 | 183.26 | 95036 |
| 1741905600 | 182.6 | -0.19 | -0.10 | 182.92 | 185.69 | 182.08 | 79144 |
| 1741819200 | 182.79 | -3 | -1.61 | 185.9 | 186.91 | 181.72 | 113633 |
| 1741732800 | 185.79 | -0.75 | -0.40 | 187.04 | 187.04 | 183.1962 | 114736 |
| 1741646400 | 186.54 | 2.88 | 1.57 | 181.61 | 188.68 | 181.61 | 155098 |
| 1741390800 | 183.66 | 0.63 | 0.34 | 181.66 | 183.71 | 181.5 | 117350 |
| 1741304400 | 183.03 | 4.8 | 2.69 | 177.22 | 183.345 | 175.99 | 130698 |
| 1741218000 | 178.23 | 3.42 | 1.96 | 175.9 | 178.43 | 174.91 | 119199 |
| 1741131600 | 174.81 | -1.21 | -0.69 | 174.21 | 176 | 172.395 | 151799 |
| 1741045200 | 176.02 | 1.04 | 0.59 | 175 | 177.96 | 173.71 | 172198 |
| 1740786000 | 174.98 | -9.28 | -5.04 | 180.32 | 181.21 | 170.57 | 321625 |
| 1740699600 | 184.26 | -0.68 | -0.37 | 183.64 | 187.355 | 183.63 | 87764 |
| 1740613200 | 184.94 | -1.6 | -0.86 | 186.41 | 188.09 | 184.52 | 69045 |
| 1740526800 | 186.54 | 0.81 | 0.44 | 186.86 | 188.33 | 186.02 | 82801 |
| 1740440400 | 185.73 | -3.17 | -1.68 | 189.49 | 189.49 | 185.73 | 89784 |
| 1740181200 | 188.9 | 0.6 | 0.32 | 188.56 | 190.7 | 185.75 | 151900 |
| 1740094800 | 188.3 | -0.57 | -0.30 | 188.25 | 189.24 | 186.08 | 127069 |
| 1740008400 | 188.87 | 1.83 | 0.98 | 185.27 | 189.59 | 185.26 | 84528 |
| 1739922000 | 187.04 | 2.48 | 1.34 | 185.13 | 188.24 | 185.13 | 85521 |
| 1739576400 | 184.56 | -0.65 | -0.35 | 186.8 | 187.26 | 184.22 | 52206 |
| 1739490000 | 185.21 | 0.4 | 0.22 | 184.28 | 187.83 | 183.765 | 85985 |
| 1739403600 | 184.81 | -2.79 | -1.49 | 185.23 | 186.485 | 184.07 | 73505 |
| 1739317200 | 187.6 | 1.73 | 0.93 | 184.74 | 187.6 | 183.12 | 77978 |
| 1739230800 | 185.87 | 0.86 | 0.46 | 185.77 | 186.76 | 182.13 | 96585 |
| 1738971600 | 185.01 | 1.72 | 0.94 | 182.9 | 185.4 | 181.59 | 85263 |
| 1738885200 | 183.29 | 1.16 | 0.64 | 183.62 | 183.62 | 180.755 | 136455 |
| 1738798800 | 182.13 | 0.33 | 0.18 | 182.92 | 182.92 | 180.73 | 75420 |
| 1738712400 | 181.8 | 1.26 | 0.70 | 179.78 | 182.53 | 179.78 | 63432 |
| 1738626000 | 180.54 | -5.02 | -2.71 | 182.57 | 184.02 | 178.5802 | 81662 |
| 1738366800 | 185.56 | -3.01 | -1.60 | 189.12 | 189.12 | 184.8325 | 61957 |
| 1738280400 | 188.57 | 0.81 | 0.43 | 189.85 | 191.92 | 187.38 | 71172 |
| 1738194000 | 187.76 | -2.73 | -1.43 | 190.27 | 191.07 | 187.76 | 72693 |
| 1738107600 | 190.49 | 1.17 | 0.62 | 188.56 | 192.17 | 188.435 | 61341 |
| 1738021200 | 189.32 | 3.79 | 2.04 | 185.8 | 190.84 | 184.16 | 116397 |
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
