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 | -40.91 | -23.9365748055 | 170.91 | 171.45 | 130 | 357734 | 162.10509631 | CS |
| 4 | -40.18 | -23.6102949818 | 170.18 | 174.1 | 130 | 255827 | 168.22920818 | CS |
| 12 | -28.68 | -18.0741114192 | 158.68 | 178.03 | 130 | 278564 | 167.35653515 | CS |
| 26 | -16.66 | -11.3596072549 | 146.66 | 178.03 | 130 | 276694 | 156.85960092 | CS |
| 52 | 3.98 | 3.15822885256 | 126.02 | 178.03 | 122.2935 | 289916 | 147.23222958 | CS |
| 156 | 15.18 | 13.220693259 | 114.82 | 178.03 | 90.23 | 273759 | 125.97282716 | CS |
| 260 | 16.28 | 14.3158635244 | 113.72 | 178.03 | 79.84 | 268545 | 124.0758575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 158.87 | 0.66 | 0.42 | 159.47999 | 161.57 | 158.22999 | 397464 |
| 1734565200 | 158.21 | -4.88 | -2.99 | 163.91999 | 164.41999 | 157.91 | 463668 |
| 1734478800 | 163.09 | -4.54 | -2.71 | 166.405 | 166.905 | 162.84 | 509570 |
| 1734392400 | 167.63 | -2.57 | -1.51 | 169.88 | 170.9279 | 167.59 | 248836 |
| 1734133200 | 170.2 | -1.44 | -0.84 | 170.845 | 171 | 169.82 | 151832 |
| 1734046800 | 171.64 | -0.67 | -0.39 | 171.2 | 172.6 | 170.78 | 176610 |
| 1733960400 | 172.31 | 1.4 | 0.82 | 171.745 | 174.1 | 171.745 | 416016 |
| 1733874000 | 170.91 | 0.12 | 0.07 | 170.02 | 171.37 | 168.19 | 285888 |
| 1733787600 | 170.79 | -0.36 | -0.21 | 172.355 | 173.465 | 170.23 | 298366 |
| 1733528400 | 171.15 | 0.05 | 0.03 | 172.65 | 172.65 | 170.85 | 208103 |
| 1733442000 | 171.1 | -1.49 | -0.86 | 172.19 | 172.44 | 170.53 | 244114 |
| 1733355600 | 172.59 | 0.19 | 0.11 | 171.26 | 172.89 | 171.025 | 172168 |
| 1733269200 | 172.4 | -0.36 | -0.21 | 173.125 | 173.125 | 171.09 | 157320 |
| 1733182800 | 172.76 | -0.2 | -0.12 | 172.98 | 173.11 | 170.835 | 167222 |
| 1732917840 | 172.96 | 1.23 | 0.72 | 172.25 | 173.49 | 172.09 | 115750 |
| 1732750800 | 171.73 | -0.31 | -0.18 | 173.12 | 173.88 | 171.52 | 166076 |
| 1732664400 | 172.04 | -0.46 | -0.27 | 171.9486 | 172.38 | 171.16 | 138809 |
| 1732578000 | 172.5 | 0.99 | 0.58 | 171.98 | 174.0223 | 171.93 | 261092 |
| 1732318800 | 171.51 | 1.63 | 0.96 | 170.34 | 172.07 | 170.34 | 239854 |
| 1732232400 | 169.88 | 1.15 | 0.68 | 168.39 | 170.23 | 167.74 | 191356 |
| 1732146000 | 168.73 | 1.83 | 1.10 | 166.5 | 168.9399 | 165.65 | 219924 |
| 1732059600 | 166.9 | 0.21 | 0.13 | 166.592 | 167.66999 | 166.44999 | 284635 |
| 1731973200 | 166.69 | 0.2 | 0.12 | 166.38999 | 167.82 | 164.33 | 383925 |
| 1731714000 | 166.49 | -7.61 | -4.37 | 173.415 | 173.57 | 166.16999 | 617297 |
| 1731627600 | 174.1 | -1.4 | -0.80 | 175.22 | 175.79 | 173.905 | 192808 |
| 1731541200 | 175.5 | -0.2 | -0.11 | 175.505 | 176.39 | 175.045 | 162199 |
| 1731454800 | 175.7 | -0.45 | -0.26 | 176.65 | 177.24 | 174.95 | 179244 |
| 1731368400 | 176.15 | 0.39 | 0.22 | 176.77 | 178.03 | 175.9 | 187385 |
| 1731109200 | 175.76 | 1.05 | 0.60 | 174.87 | 177.835 | 174.08 | 307207 |
| 1731022800 | 174.71 | 1.55 | 0.90 | 173.98 | 175.46 | 173.54 | 410283 |
| 1730936400 | 173.16 | 2.85 | 1.67 | 175.0041 | 175.02 | 172.14 | 261715 |
| 1730850000 | 170.31 | 2.05 | 1.22 | 168.99 | 170.36 | 168.175 | 204879 |
| 1730763600 | 168.26 | -1.15 | -0.68 | 169.63 | 170.57 | 168.18 | 191213 |
| 1730500800 | 169.41 | 1.5 | 0.89 | 168.1 | 170.99 | 167.62 | 314617 |
| 1730414400 | 167.91 | -1.12 | -0.66 | 169.105 | 170.28 | 167.86 | 327894 |
| 1730328000 | 169.03 | 0.33 | 0.20 | 168.4 | 170.2 | 168.12 | 288831 |
| 1730241600 | 168.7 | -0.4 | -0.24 | 167.91 | 169.49 | 167.63999 | 336240 |
| 1730155200 | 169.1 | 0.19 | 0.11 | 169.9 | 171.1 | 168.76 | 346460 |
| 1729896000 | 168.91 | 2.36 | 1.42 | 168.92 | 169.845 | 164.61 | 518947 |
| 1729809600 | 166.55 | -1.1 | -0.66 | 168.32 | 168.33 | 166.145 | 546971 |
| 1729723200 | 167.65 | 1.84 | 1.11 | 166.51 | 167.9804 | 166.155 | 318042 |
| 1729636800 | 165.81 | -0.52 | -0.31 | 166.3 | 166.37 | 164.81 | 225110 |
| 1729550400 | 166.33 | -2.3 | -1.36 | 168.47 | 168.49 | 166.3 | 217905 |
| 1729291200 | 168.63 | 0.74 | 0.44 | 169.1 | 169.1 | 167.775 | 171511 |
| 1729204800 | 167.89 | 1.85 | 1.11 | 166.97999 | 168.32 | 166.52 | 238180 |
| 1729118400 | 166.04 | -2.64 | -1.57 | 168.7 | 169.2 | 165.91999 | 329983 |
| 1729032000 | 168.68 | 1.49 | 0.89 | 167.32 | 169.655 | 166.49 | 397252 |
| 1728945600 | 167.19 | 5.64 | 3.49 | 164.99 | 167.76 | 163.46 | 469684 |
| 1728686400 | 161.55 | 2.33 | 1.46 | 160.94 | 161.917 | 160.35499 | 191805 |
| 1728600000 | 159.22 | -0.48 | -0.30 | 159.235 | 159.38 | 158.06 | 161706 |
| 1728513600 | 159.69999 | 1.03 | 0.65 | 158.35 | 160.0499 | 158.12 | 152611 |
| 1728427200 | 158.66999 | -0.02 | -0.01 | 158.28 | 159.02 | 157.1 | 204302 |
| 1728340800 | 158.69 | -1.89 | -1.18 | 159.38999 | 159.6355 | 158.01 | 220340 |
| 1728081600 | 160.58 | 1.64 | 1.03 | 159.94 | 161.47 | 159.33 | 348973 |
| 1727995200 | 158.94 | 0.19 | 0.12 | 157.56 | 160.46 | 156.635 | 364107 |
| 1727908800 | 158.75 | -1.22 | -0.76 | 159.69999 | 160.11 | 157.955 | 184407 |
| 1727822400 | 159.97 | -0.22 | -0.14 | 160.54 | 160.54 | 159.05 | 178468 |
| 1727735520 | 160.19 | 0.3 | 0.19 | 159.29 | 160.41999 | 159.175 | 286861 |
| 1727476800 | 159.88999 | 1.51 | 0.95 | 158.68 | 161.55 | 158.26 | 350984 |
| 1727390400 | 158.38 | 1.24 | 0.79 | 157.94 | 159.06 | 157.69999 | 371630 |
| 1727304000 | 157.13999 | 0.51 | 0.33 | 157 | 157.87 | 155.87 | 284137 |
| 1727217600 | 156.63 | 0.67 | 0.43 | 156.18 | 157.08 | 156.03 | 246152 |
| 1727131200 | 155.96 | 0.05 | 0.03 | 156.16999 | 156.905 | 154.74 | 315802 |
| 1726872000 | 155.91 | -0.99 | -0.63 | 156.31 | 156.31 | 154.47999 | 662095 |
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
