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 | -12.47 | -8.02703572578 | 155.35 | 156.83 | 141.4443 | 247189 | 148.31301476 | CS |
| 4 | -15.945 | -10.0393514875 | 158.825 | 164.395 | 141.4443 | 183114 | 155.19690037 | CS |
| 12 | 11.74 | 8.95226475522 | 131.14 | 164.395 | 129.38 | 209841 | 145.85712974 | CS |
| 26 | 29.06 | 25.5315410297 | 113.82 | 164.395 | 110.68 | 255830 | 131.62130275 | CS |
| 52 | 45.01 | 45.9895780116 | 97.87 | 164.395 | 95.24 | 293525 | 121.36917019 | CS |
| 156 | 32.99 | 30.0209300209 | 109.89 | 164.395 | 62.0301 | 354962 | 92.12982125 | CS |
| 260 | 48.63 | 51.5968169761 | 94.25 | 164.395 | 57.96 | 358823 | 89.207854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 142.88 | 1.02 | 0.72 | 142.08 | 143.90199 | 140.44999 | 475979 |
| 1734651600 | 141.86 | -1.86 | -1.29 | 145.37 | 146.47999 | 141.4443 | 247766 |
| 1734565200 | 143.72 | -6.89 | -4.57 | 149.79 | 152.56 | 143.4 | 285586 |
| 1734478800 | 150.61 | -2.35 | -1.54 | 151.26 | 152.15 | 149.86009 | 242860 |
| 1734392400 | 152.96 | -0.69 | -0.45 | 153.47999 | 154.82 | 152.47 | 183117 |
| 1734133200 | 153.65 | -1.66 | -1.07 | 155.36 | 156.83 | 153.25 | 283386 |
| 1734046800 | 155.31 | -1.77 | -1.13 | 156.63999 | 157.27 | 155.15 | 117063 |
| 1733960400 | 157.08 | 2.27 | 1.47 | 156.54 | 157.18 | 155.4331 | 154901 |
| 1733874000 | 154.81 | -1.41 | -0.90 | 155.65 | 156.49 | 152.56 | 131388 |
| 1733787600 | 156.22 | -1.56 | -0.99 | 157.87 | 158.97999 | 156 | 154139 |
| 1733528400 | 157.78 | -1.13 | -0.71 | 160.25 | 160.66 | 156.6 | 207238 |
| 1733442000 | 158.91 | -1.03 | -0.64 | 160.1 | 160.38999 | 158.4 | 104260 |
| 1733355600 | 159.94 | 0.79 | 0.50 | 159.19 | 160.5016 | 158.43889 | 91863 |
| 1733269200 | 159.15 | 0.01 | 0.01 | 159.77 | 159.9912 | 157.87 | 181753 |
| 1733182800 | 159.13999 | -0.69 | -0.43 | 159 | 159.78 | 156.86 | 164319 |
| 1732917840 | 159.83 | -0.39 | -0.24 | 161.35 | 161.82 | 159.81 | 113007 |
| 1732750800 | 160.22 | -1.79 | -1.10 | 162.69 | 163.3 | 159.85 | 157917 |
| 1732664400 | 162.01 | 0.05 | 0.03 | 160.77 | 162.47 | 159.29499 | 177554 |
| 1732578000 | 161.96 | 2.88 | 1.81 | 160.37 | 164.395 | 160.37 | 325881 |
| 1732318800 | 159.08 | 1.99 | 1.27 | 158.34 | 159.66 | 157.16999 | 175419 |
| 1732232400 | 157.09 | 2.68 | 1.74 | 154.88999 | 157.24 | 154.88999 | 149325 |
| 1732146000 | 154.41 | 0.99 | 0.65 | 153.69 | 154.55 | 152.72999 | 120547 |
| 1732059600 | 153.41999 | 0.55 | 0.36 | 151.3 | 153.65 | 150.87 | 158338 |
| 1731973200 | 152.87 | -0.41 | -0.27 | 153.38999 | 154.47989 | 152.44 | 142322 |
| 1731714000 | 153.28 | 0.07 | 0.05 | 152.34 | 154.15 | 152.19999 | 178276 |
| 1731627600 | 153.21 | -0.46 | -0.30 | 153.88 | 154.28 | 152.61 | 221801 |
| 1731541200 | 153.66999 | -0.9 | -0.58 | 156.13 | 157.51 | 153.55 | 144384 |
| 1731454800 | 154.57 | -0.6 | -0.39 | 154.69999 | 155.365 | 153.22 | 177650 |
| 1731368400 | 155.16999 | 1.47 | 0.96 | 155.24 | 156.38 | 154.04 | 162685 |
| 1731109200 | 153.69999 | 1.18 | 0.77 | 153 | 154.55 | 152.845 | 321250 |
| 1731022800 | 152.52 | -1.09 | -0.71 | 153.4 | 153.9 | 151.36 | 216344 |
| 1730936400 | 153.61 | 5.57 | 3.76 | 151.08 | 154.19999 | 149.4408 | 344514 |
| 1730850000 | 148.04 | 4.96 | 3.47 | 143.08 | 149.13999 | 143.08 | 310688 |
| 1730763600 | 143.08 | 2.49 | 1.77 | 140.52 | 143.63 | 140.08 | 299369 |
| 1730500800 | 140.59 | 1.04 | 0.75 | 140.38999 | 141.345 | 139.36 | 210511 |
| 1730414400 | 139.55 | -0.82 | -0.58 | 139.54 | 141.31 | 139.16999 | 180179 |
| 1730328000 | 140.37 | 0.37 | 0.26 | 140.53 | 143.07 | 140.13999 | 239051 |
| 1730241600 | 140 | 2.7 | 1.97 | 137 | 140.38 | 131.93 | 471708 |
| 1730155200 | 137.3 | 1.11 | 0.82 | 137.15 | 138.34 | 135.555 | 411981 |
| 1729896000 | 136.19 | -3.83 | -2.74 | 139.44 | 140.07 | 134.69 | 323290 |
| 1729809600 | 140.02 | 1.84 | 1.33 | 139.75 | 140.19 | 137.5 | 204002 |
| 1729723200 | 138.18 | 0.09 | 0.07 | 138 | 139 | 137 | 183814 |
| 1729636800 | 138.09 | -1.47 | -1.05 | 138.49 | 139.1069 | 136.82 | 202636 |
| 1729550400 | 139.56 | -1.47 | -1.04 | 141.47 | 142.05 | 139.27 | 304362 |
| 1729291200 | 141.03 | -0.16 | -0.11 | 140.93 | 142.33099 | 139.94999 | 241213 |
| 1729204800 | 141.19 | 0.08 | 0.06 | 141.09 | 142.28 | 140.41999 | 252556 |
| 1729118400 | 141.11 | 2.46 | 1.77 | 139.38999 | 142.06 | 138.85 | 216760 |
| 1729032000 | 138.65 | 0.51 | 0.37 | 138 | 141 | 137.47999 | 210317 |
| 1728945600 | 138.13999 | 1.88 | 1.38 | 136.18 | 138.18 | 136.0415 | 181095 |
| 1728686400 | 136.26 | 2.96 | 2.22 | 133.38999 | 136.595 | 133.38999 | 255953 |
| 1728600000 | 133.3 | -2.13 | -1.57 | 134 | 134.68 | 132.24 | 187668 |
| 1728513600 | 135.43 | 1.35 | 1.01 | 135.02 | 136.345 | 134.53 | 214247 |
| 1728427200 | 134.08 | 0.82 | 0.62 | 134.25 | 135.61 | 133.02 | 176309 |
| 1728340800 | 133.26 | -1.48 | -1.10 | 133.66 | 134.1699 | 132.88 | 196822 |
| 1728081600 | 134.74 | 0.87 | 0.65 | 134.4 | 136.2199 | 132.775 | 201374 |
| 1727995200 | 133.87 | 0.41 | 0.31 | 132.99 | 133.96 | 132.21 | 144964 |
| 1727908800 | 133.46 | -0.53 | -0.40 | 132.88 | 134.59 | 132.16 | 166640 |
| 1727822400 | 133.99 | 2.56 | 1.95 | 131.66999 | 134.76 | 129.38 | 255727 |
| 1727736000 | 131.43 | 0.38 | 0.29 | 130.31 | 131.91999 | 130.095 | 189745 |
| 1727476800 | 131.05 | 0.7 | 0.54 | 131.13999 | 131.8 | 129.615 | 165298 |
| 1727390400 | 130.35 | -0.53 | -0.40 | 131.71 | 132.25 | 130.18 | 153357 |
| 1727304000 | 130.88 | -1.84 | -1.39 | 132.93 | 132.97 | 130.06 | 151799 |
| 1727217600 | 132.72 | 0.34 | 0.26 | 132.49 | 133.4 | 131.19 | 128542 |
| 1727131200 | 132.38 | 1.08 | 0.82 | 131.81 | 133.3 | 131.36 | 212374 |
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
