Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.340460302329 | 146.86 | 153.04 | 143.82 | 552685 | 147.43528498 | CS |
| 4 | 4.68 | 3.28006728343 | 142.68 | 156.37 | 135.605 | 604008 | 145.94433281 | CS |
| 12 | -18.87 | -11.3517415629 | 166.23 | 169.83 | 124.38 | 737062 | 142.92777463 | CS |
| 26 | 18.26 | 14.144074361 | 129.1 | 169.83 | 110.88 | 686368 | 139.02777703 | CS |
| 52 | 69.65 | 89.6281044911 | 77.71 | 169.83 | 68.37 | 755193 | 115.50166051 | CS |
| 156 | 29.76 | 25.306122449 | 117.6 | 169.83 | 50.2006 | 721679 | 90.47745181 | CS |
| 260 | 103.23 | 233.9225017 | 44.13 | 169.83 | 8.03 | 710665 | 72.15162224 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 147.97999 | 0.23 | 0.16 | 147.06 | 149.46 | 146.19 | 630459 |
| 1734738000 | 147.75 | 1.47 | 1.00 | 143.83 | 150.27 | 143.52 | 769182 |
| 1734651600 | 146.28 | 0.71 | 0.49 | 147.47 | 148.195 | 144.75 | 413792 |
| 1734565200 | 145.57 | -3.45 | -2.32 | 150.02 | 153.04 | 144.63 | 492259 |
| 1734478800 | 149.02 | 0.13 | 0.09 | 147 | 151.47999 | 146.22999 | 522562 |
| 1734392400 | 148.88999 | 4.4 | 3.05 | 144.62 | 149.5 | 143.97 | 681207 |
| 1734133200 | 144.49 | -2.24 | -1.53 | 146.79 | 148.79 | 143.58 | 520454 |
| 1734046800 | 146.72999 | 0.57 | 0.39 | 146.6 | 149.47999 | 145.27 | 461606 |
| 1733960400 | 146.16 | -1.05 | -0.71 | 148.75 | 150.19999 | 145.56 | 603109 |
| 1733874000 | 147.21 | -1.28 | -0.86 | 149 | 149.6225 | 146.9 | 394312 |
| 1733787600 | 148.49 | -6.38 | -4.12 | 155.84 | 157.34 | 148.27 | 634268 |
| 1733528400 | 154.87 | 6.3 | 4.24 | 150.61 | 155.29 | 149 | 808533 |
| 1733442000 | 148.57 | 2.83 | 1.94 | 144.44999 | 149.7175 | 144.25 | 602141 |
| 1733355600 | 145.74 | -1.79 | -1.21 | 146.76 | 148.4 | 145.33 | 558046 |
| 1733269200 | 147.53 | 1.48 | 1.01 | 146.35 | 148.04 | 141.81 | 493612 |
| 1733182800 | 146.05 | 8.91 | 6.50 | 138.46 | 146.15 | 136.22999 | 882534 |
| 1732917840 | 137.13999 | 0.91 | 0.67 | 137.91 | 139.41999 | 136.9 | 337531 |
| 1732750800 | 136.22999 | -2.6 | -1.87 | 139.88 | 140.9999 | 135.60499 | 649202 |
| 1732664400 | 138.83 | -6.62 | -4.55 | 142.72999 | 143.69999 | 136.35 | 1159962 |
| 1732578000 | 145.44999 | 8.4 | 6.13 | 138.19999 | 146.41999 | 138.19999 | 1211164 |
| 1732318800 | 137.05 | 0.76 | 0.56 | 138.08 | 139.63 | 137 | 544037 |
| 1732232400 | 136.29 | 3.64 | 2.74 | 133.11 | 137.28299 | 132.49 | 593261 |
| 1732146000 | 132.65 | -0.21 | -0.16 | 132.66 | 133.865 | 130.72 | 636617 |
| 1732059600 | 132.86 | -1.25 | -0.93 | 132.94999 | 133.41999 | 129.35 | 836068 |
| 1731973200 | 134.11 | -0.91 | -0.67 | 135.9 | 135.94999 | 133.205 | 544526 |
| 1731714000 | 135.02 | 2.09 | 1.57 | 133.69 | 136.36 | 132.4 | 678286 |
| 1731627600 | 132.93 | 0.56 | 0.42 | 133.4 | 135.665 | 132.66 | 602249 |
| 1731541200 | 132.37 | -2.26 | -1.68 | 135.87 | 136.91999 | 130.82 | 770650 |
| 1731454800 | 134.63 | -1.78 | -1.30 | 135.88 | 138.07 | 133.025 | 1194302 |
| 1731368400 | 136.41 | 1.27 | 0.94 | 136.9 | 137.74 | 133.96 | 1042959 |
| 1731109200 | 135.13999 | 0.68 | 0.51 | 133.79 | 136.82 | 132.27 | 718814 |
| 1731022800 | 134.46 | 7.25 | 5.70 | 127.62 | 134.66 | 126.56 | 916749 |
| 1730936400 | 127.21 | -2.94 | -2.26 | 133.55 | 135 | 126.29 | 1388034 |
| 1730850000 | 130.15 | 1.48 | 1.15 | 128 | 131 | 127.755 | 819953 |
| 1730763600 | 128.66999 | 3.2 | 2.55 | 125.53 | 131.19 | 125.5 | 1026824 |
| 1730500800 | 125.47 | 0.92 | 0.74 | 125.27 | 127.04 | 124.4675 | 982781 |
| 1730414400 | 124.55 | -2.63 | -2.07 | 127.9 | 127.9 | 124.38 | 894462 |
| 1730328000 | 127.18 | -2.2 | -1.70 | 131.76 | 132.72 | 126.32 | 1701095 |
| 1730241600 | 129.38 | -31.84 | -19.75 | 140 | 140.81 | 126.55 | 4727820 |
| 1730155200 | 161.22 | 3.22 | 2.04 | 159.59 | 162.46 | 159.44999 | 1280733 |
| 1729896000 | 158 | -2.78 | -1.73 | 161.27 | 162.05 | 157.175 | 769015 |
| 1729809600 | 160.78 | -1.28 | -0.79 | 162.85 | 163.495 | 159.395 | 496880 |
| 1729723200 | 162.06 | 0.02 | 0.01 | 161.69 | 162.41999 | 158.7601 | 391992 |
| 1729636800 | 162.04 | -5.22 | -3.12 | 166.26 | 166.26 | 161.66 | 473188 |
| 1729550400 | 167.26 | 1.7 | 1.03 | 165.41 | 167.87 | 163.94999 | 476025 |
| 1729291200 | 165.56 | -0.82 | -0.49 | 168.35 | 168.35 | 165.16 | 237403 |
| 1729204800 | 166.38 | -0.72 | -0.43 | 167.61 | 169.83 | 166.25 | 553352 |
| 1729118400 | 167.1 | 4 | 2.45 | 164.83 | 167.34 | 163.71 | 468417 |
| 1729032000 | 163.1 | 1.45 | 0.90 | 161.5 | 164.47999 | 160.3 | 375693 |
| 1728945600 | 161.65 | 2.29 | 1.44 | 160.04 | 162.4 | 158.88999 | 527880 |
| 1728686400 | 159.36 | -0.55 | -0.34 | 160 | 161.63999 | 159.16999 | 373825 |
| 1728600000 | 159.91 | -1.6 | -0.99 | 160.04 | 161.38 | 158.58 | 551771 |
| 1728513600 | 161.51 | -0.09 | -0.06 | 164.37 | 164.83 | 161.46 | 349769 |
| 1728427200 | 161.6 | -0.01 | -0.01 | 161.87 | 164.54 | 160.82 | 400616 |
| 1728340800 | 161.61 | -4.19 | -2.53 | 164.16 | 164.5 | 159.93 | 461442 |
| 1728081600 | 165.8 | 2.09 | 1.28 | 166.59 | 168.625 | 165.22 | 572838 |
| 1727995200 | 163.71 | -2.93 | -1.76 | 165.97 | 165.97 | 161.19999 | 627049 |
| 1727908800 | 166.63999 | 0.12 | 0.07 | 165.51 | 168.8 | 164.4 | 466372 |
| 1727822400 | 166.52 | -0.76 | -0.45 | 166.22999 | 169.065 | 165.06 | 626479 |
| 1727736000 | 167.28 | 2.16 | 1.31 | 164.3 | 168.21 | 164.3 | 543533 |
| 1727476800 | 165.12 | -2.52 | -1.50 | 168.69 | 169.05 | 164.285 | 445908 |
| 1727390400 | 167.63999 | 2.56 | 1.55 | 167 | 168.16 | 163.36 | 389630 |
| 1727304000 | 165.08 | -1.38 | -0.83 | 166.57 | 166.57 | 163.74 | 543770 |
| 1727217600 | 166.46 | 2.11 | 1.28 | 165.22999 | 167.13999 | 163.47 | 273892 |
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
