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 | 2.93 | 2.11873598959 | 138.29 | 141.8 | 134.52 | 128975 | 138.09894689 | CS |
| 4 | -28.78 | -16.9294117647 | 170 | 171.8705 | 134.52 | 222821 | 147.6391057 | CS |
| 12 | 2.14 | 1.53868277251 | 139.08 | 177.88 | 134.52 | 285533 | 154.43102978 | CS |
| 26 | -18.58 | -11.6270337922 | 159.8 | 177.88 | 116.44 | 357346 | 142.33091589 | CS |
| 52 | -25.52 | -15.3052656831 | 166.74 | 187.6 | 116.44 | 381346 | 154.52866787 | CS |
| 156 | 51.11 | 56.7195649761 | 90.11 | 187.6 | 86.5 | 492073 | 144.70082734 | CS |
| 260 | 70.25 | 98.9854868254 | 70.97 | 187.6 | 21.8 | 467864 | 110.17552736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 141.22 | 1.02 | 0.73 | 140.6 | 143.385 | 139.84 | 161528 |
| 1735602000 | 140.19999 | 3.64 | 2.67 | 134.52 | 141.8 | 134.52 | 152062 |
| 1735342800 | 136.56 | -0.67 | -0.49 | 137.1 | 137.38999 | 134.54 | 115114 |
| 1735256400 | 137.22999 | -0.91 | -0.66 | 137.52 | 138.83 | 135.595 | 167634 |
| 1735077840 | 138.13999 | -0.41 | -0.30 | 138.29 | 138.695 | 136.815 | 81091 |
| 1734997200 | 138.55 | 0.82 | 0.60 | 137.5 | 139.235 | 135.41999 | 193819 |
| 1734738000 | 137.72999 | -5.9 | -4.11 | 141.04499 | 144.34 | 136.975 | 990506 |
| 1734651600 | 143.63 | -2.3 | -1.58 | 148.09 | 148.09 | 142.3 | 180069 |
| 1734565200 | 145.93 | -2.4 | -1.62 | 148.04499 | 151.05 | 144.01499 | 298635 |
| 1734478800 | 148.33 | -5.07 | -3.31 | 151.51 | 152.35 | 146.54499 | 256626 |
| 1734392400 | 153.4 | -0.83 | -0.54 | 152.895 | 154.75 | 152.235 | 172778 |
| 1734133200 | 154.22999 | -1.47 | -0.94 | 155.61 | 155.61 | 153.05 | 144113 |
| 1734046800 | 155.69999 | 1.03 | 0.67 | 153.63999 | 156.63 | 151.975 | 152571 |
| 1733960400 | 154.66999 | 0.68 | 0.44 | 153.94 | 156.49 | 151.19 | 174219 |
| 1733874000 | 153.99 | 0.09 | 0.06 | 152.41 | 154.60499 | 150.16999 | 231486 |
| 1733787600 | 153.9 | -1.39 | -0.90 | 160.10499 | 163.93 | 153.44 | 224433 |
| 1733528400 | 155.29 | -9.15 | -5.56 | 164.54 | 164.54 | 154.3152 | 227016 |
| 1733442000 | 164.44 | 0.26 | 0.16 | 164.69999 | 164.69999 | 162.35 | 123357 |
| 1733355600 | 164.18 | -4.08 | -2.42 | 168.335 | 169.77 | 163.0201 | 173715 |
| 1733269200 | 168.26 | -0.54 | -0.32 | 170 | 171.8705 | 167 | 174358 |
| 1733182800 | 168.8 | -3.12 | -1.81 | 171.985 | 173.145 | 166.53 | 254199 |
| 1732917840 | 171.92 | -1.44 | -0.83 | 175.57 | 176.1892 | 170.91 | 75487 |
| 1732750800 | 173.36 | -1.01 | -0.58 | 176.19 | 176.8 | 173.36 | 191411 |
| 1732664400 | 174.37 | -1.18 | -0.67 | 174.17 | 175.685 | 172.99 | 321481 |
| 1732578000 | 175.55 | 1.91 | 1.10 | 175.235 | 177.88 | 173.35 | 286142 |
| 1732318800 | 173.64 | -1.05 | -0.60 | 174.26 | 175.555 | 172.825 | 246203 |
| 1732232400 | 174.69 | 7.62 | 4.56 | 168.977 | 175.19 | 168.14 | 349092 |
| 1732146000 | 167.07 | -0.45 | -0.27 | 167.095 | 168.96 | 166.4 | 207069 |
| 1732059600 | 167.52 | 1.25 | 0.75 | 165.66999 | 167.79 | 163.86 | 266637 |
| 1731973200 | 166.27 | 2.13 | 1.30 | 165.31 | 167.63 | 164.8 | 289919 |
| 1731714000 | 164.13999 | 0.69 | 0.42 | 164.56 | 166.7294 | 163.29 | 191190 |
| 1731627600 | 163.44999 | -1.39 | -0.84 | 165.65 | 165.65 | 161.08 | 390560 |
| 1731541200 | 164.84 | -1.78 | -1.07 | 165.93 | 167.19 | 163.71 | 407547 |
| 1731454800 | 166.62 | -3.89 | -2.28 | 168.835 | 170.085 | 166.34 | 581283 |
| 1731368400 | 170.51 | 2.12 | 1.26 | 169.12 | 171.87 | 167.46 | 414427 |
| 1731109200 | 168.39 | -0.01 | -0.01 | 165.43 | 171.8625 | 165.43 | 545199 |
| 1731022800 | 168.4 | 2.16 | 1.30 | 166.71 | 169.82 | 163.75 | 552485 |
| 1730936400 | 166.24 | 18.14 | 12.25 | 158.85 | 168.6746 | 153.63 | 944739 |
| 1730850000 | 148.1 | 5.88 | 4.13 | 139.555 | 149.4818 | 139.555 | 754113 |
| 1730763600 | 142.22 | -1.78 | -1.24 | 144.16999 | 144.16999 | 141.5 | 535778 |
| 1730500800 | 144 | -2.76 | -1.88 | 146.54 | 147.995 | 143.32 | 286553 |
| 1730414400 | 146.76 | 1.18 | 0.81 | 146.705 | 147.99 | 145.88 | 206475 |
| 1730328000 | 145.58 | -0.09 | -0.06 | 144.72999 | 148.16999 | 144.22 | 179805 |
| 1730241600 | 145.66999 | 1.08 | 0.75 | 143.19999 | 146.22999 | 143.19999 | 178901 |
| 1730155200 | 144.59 | 2.38 | 1.67 | 142.74 | 145.24 | 142.74 | 164900 |
| 1729896000 | 142.21 | 1.11 | 0.79 | 142.16 | 143.65 | 141.38999 | 166368 |
| 1729809600 | 141.1 | 0.81 | 0.58 | 140.47 | 141.5 | 139.47 | 259613 |
| 1729723200 | 140.29 | -1.51 | -1.06 | 140.53 | 140.78 | 137.61 | 362912 |
| 1729636800 | 141.8 | -0.7 | -0.49 | 142.08 | 143.07 | 141.11 | 287251 |
| 1729550400 | 142.5 | 0.81 | 0.57 | 141.3 | 143.22999 | 139.34 | 252914 |
| 1729291200 | 141.69 | -0.77 | -0.54 | 143.25 | 143.72999 | 139.62 | 250982 |
| 1729204800 | 142.46 | -2.72 | -1.87 | 143.97 | 146.195 | 142.2324 | 334827 |
| 1729118400 | 145.18 | 2.25 | 1.57 | 144.66 | 146.81 | 143.63999 | 189978 |
| 1729032000 | 142.93 | -2.93 | -2.01 | 142.99 | 146.04 | 142.93 | 138622 |
| 1728945600 | 145.86 | 0.06 | 0.04 | 144.75 | 146.19 | 143.41999 | 169759 |
| 1728686400 | 145.8 | 1.24 | 0.86 | 144.32 | 146.94 | 143.7024 | 162065 |
| 1728600000 | 144.56 | 2.55 | 1.80 | 141.9 | 144.88 | 141.69 | 257908 |
| 1728513600 | 142.01 | 3.26 | 2.35 | 138.75 | 142.08 | 135.77 | 293308 |
| 1728427200 | 138.75 | -2.76 | -1.95 | 139.08 | 140.19 | 134.72999 | 379196 |
| 1728340800 | 141.51 | 3.33 | 2.41 | 138.12 | 143.4 | 138.12 | 312600 |
| 1728081600 | 138.18 | 3.12 | 2.31 | 135.91999 | 139.69 | 135.9 | 225806 |
| 1727995200 | 135.06 | 0.89 | 0.66 | 132.61 | 135.865 | 132 | 279209 |
| 1727908800 | 134.16999 | -1.73 | -1.27 | 136.335 | 137.41 | 133.525 | 285232 |
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
