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 | -3.22 | -2.17450027012 | 148.08 | 148.56 | 142.045 | 476461 | 144.53433129 | CS |
| 4 | 10.36 | 7.70260223048 | 134.5 | 149.75 | 130.87 | 401152 | 140.39613916 | CS |
| 12 | 21.61 | 17.5334685598 | 123.25 | 149.75 | 118.96 | 323596 | 133.2748098 | CS |
| 26 | 27.08 | 22.9920190185 | 117.78 | 149.75 | 109.22 | 404463 | 125.27814973 | CS |
| 52 | 34.01 | 30.6811005864 | 110.85 | 149.75 | 108.91 | 484813 | 121.22074503 | CS |
| 156 | -3.49 | -2.3525446579 | 148.35 | 157.46 | 104.15 | 418881 | 122.6667129 | CS |
| 260 | 55.28 | 61.7102031704 | 89.58 | 157.46 | 46.25 | 389558 | 113.46991817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 144.86 | 0.52 | 0.36 | 143.81 | 146.22999 | 143.44 | 264147 |
| 1731454800 | 144.34 | -0.67 | -0.46 | 144.19999 | 145.095 | 142.04499 | 537460 |
| 1731368400 | 145.01 | 0.1 | 0.07 | 146.36 | 146.52 | 144.16999 | 487863 |
| 1731109200 | 144.91 | 0.93 | 0.65 | 143.96 | 146.18 | 143.96 | 302238 |
| 1731022800 | 143.97999 | -0.5 | -0.35 | 142.83 | 144.59 | 142.83 | 365459 |
| 1730936400 | 144.47999 | 5.02 | 3.60 | 149.44999 | 150 | 142.86 | 696233 |
| 1730850000 | 139.46 | -0.79 | -0.56 | 138.77 | 142.395 | 138.77 | 434735 |
| 1730763600 | 140.25 | 1.49 | 1.07 | 140.06 | 149.75 | 138.04 | 756290 |
| 1730500800 | 138.76 | -0.75 | -0.54 | 140.01 | 140.62 | 137.82 | 449389 |
| 1730414400 | 139.51 | -0.79 | -0.56 | 139.82 | 141.56 | 139.04 | 469290 |
| 1730328000 | 140.3 | -0.7 | -0.50 | 141.03 | 141.22999 | 139.93 | 245693 |
| 1730241600 | 141 | 0.16 | 0.11 | 140.69999 | 141.21 | 139.56 | 350655 |
| 1730155200 | 140.84 | -0.65 | -0.46 | 141.78 | 143.69 | 140.61 | 335073 |
| 1729896000 | 141.49 | 0.14 | 0.10 | 141.61 | 142.41999 | 139.91999 | 257337 |
| 1729809600 | 141.35 | 9.42 | 7.14 | 132.37 | 142.54499 | 132.35499 | 772038 |
| 1729723200 | 131.93 | -4.16 | -3.06 | 134.94999 | 135.125 | 130.87 | 423686 |
| 1729636800 | 136.09 | -0.11 | -0.08 | 136.22999 | 136.83 | 134.59 | 199142 |
| 1729550400 | 136.19999 | 1.45 | 1.08 | 136.41 | 136.57 | 134.74 | 283558 |
| 1729291200 | 134.75 | 0.6 | 0.45 | 133.47999 | 136.2757 | 133.47999 | 192797 |
| 1729204800 | 134.15 | -0.73 | -0.54 | 136 | 136 | 134.1 | 212947 |
| 1729118400 | 134.88 | 1.29 | 0.97 | 134.5 | 135.94 | 133.38 | 271894 |
| 1729032000 | 133.59 | -0.71 | -0.53 | 134.6 | 135.38999 | 133.1901 | 258673 |
| 1728945600 | 134.3 | 0.6 | 0.45 | 135 | 135 | 133.51 | 212727 |
| 1728686400 | 133.69999 | 0.28 | 0.21 | 133.83 | 135.5 | 132.68 | 421413 |
| 1728600000 | 133.41999 | 1.13 | 0.85 | 132.8 | 133.46 | 131.04 | 180691 |
| 1728513600 | 132.29 | 1.97 | 1.51 | 129.91999 | 133.315 | 129.91999 | 157456 |
| 1728427200 | 130.32 | 1.62 | 1.26 | 128.38999 | 130.66999 | 127.78 | 295982 |
| 1728340800 | 128.69999 | -3.46 | -2.62 | 132.13 | 132.79 | 128.35 | 259985 |
| 1728081600 | 132.16 | 2.43 | 1.87 | 131.15 | 132.97999 | 130.6 | 222062 |
| 1727995200 | 129.72999 | -1.43 | -1.09 | 130.1 | 130.1 | 127.435 | 177978 |
| 1727908800 | 131.16 | 1.61 | 1.24 | 129.69 | 131.94999 | 128.99 | 330793 |
| 1727822400 | 129.55 | -0.75 | -0.58 | 130.26 | 130.88 | 128.53 | 344110 |
| 1727736000 | 130.3 | -2.47 | -1.86 | 132.71 | 132.71 | 129.75 | 232132 |
| 1727476800 | 132.77 | 0.37 | 0.28 | 133.68 | 134.29 | 132.16999 | 170839 |
| 1727390400 | 132.4 | 3.24 | 2.51 | 130.3 | 132.57 | 130.13 | 265148 |
| 1727304000 | 129.16 | -4.56 | -3.41 | 134.09 | 134.09 | 128.56 | 233888 |
| 1727217600 | 133.72 | 3.05 | 2.33 | 131.37 | 133.82 | 131.085 | 248377 |
| 1727131200 | 130.66999 | 0.64 | 0.49 | 130.43 | 131.11 | 129.25 | 243743 |
| 1726872000 | 130.03 | -0.71 | -0.54 | 130.46 | 130.87 | 129.11 | 695027 |
| 1726785600 | 130.74 | 3.16 | 2.48 | 129.51 | 130.74 | 128.5634 | 375412 |
| 1726699200 | 127.58 | 0.34 | 0.27 | 126.84 | 129.27 | 126.45 | 311583 |
| 1726612800 | 127.24 | 1.94 | 1.55 | 126.03 | 127.51 | 125.04 | 285338 |
| 1726526400 | 125.3 | 0.21 | 0.17 | 125.93 | 127.45 | 124.4 | 268858 |
| 1726267200 | 125.09 | 2.7 | 2.21 | 122.74 | 126.03 | 122.47 | 353021 |
| 1726180800 | 122.39 | 1.46 | 1.21 | 120.9 | 122.78 | 120.14 | 235012 |
| 1726094400 | 120.93 | -0.05 | -0.04 | 120.85 | 121.225 | 118.96 | 249727 |
| 1726008000 | 120.98 | -1.4 | -1.14 | 122.59 | 122.59 | 119.255 | 373973 |
| 1725921600 | 122.38 | -0.53 | -0.43 | 122.92 | 123.9 | 121.76 | 380265 |
| 1725662400 | 122.91 | -1.32 | -1.06 | 124.66 | 125.9 | 122.67 | 247060 |
| 1725576000 | 124.23 | -1.66 | -1.32 | 126.27 | 126.27 | 123.7 | 214869 |
| 1725489600 | 125.89 | -0.51 | -0.40 | 125.42 | 127.035 | 124.31 | 321312 |
| 1725403200 | 126.4 | -1.19 | -0.93 | 128.11 | 128.74 | 126.05 | 455150 |
| 1725057600 | 127.59 | -0.2 | -0.16 | 128.29 | 128.58 | 126.46 | 295065 |
| 1724971200 | 127.79 | 1 | 0.79 | 127.71 | 129.06 | 126.36 | 246865 |
| 1724884800 | 126.79 | -0.06 | -0.05 | 126.27 | 127.22 | 125.68 | 232566 |
| 1724798400 | 126.85 | 1.29 | 1.03 | 125.56 | 127.24 | 124.52 | 203537 |
| 1724712000 | 125.56 | -1.46 | -1.15 | 128.06 | 128.34 | 125.23 | 276706 |
| 1724452800 | 127.02 | 1.59 | 1.27 | 126 | 128.38999 | 125.62 | 303626 |
| 1724366400 | 125.43 | 0.14 | 0.11 | 125.64 | 126.28 | 124.8 | 219985 |
| 1724280000 | 125.29 | 2.7 | 2.20 | 123.25 | 125.56 | 122.51 | 331052 |
| 1724193600 | 122.59 | -1.73 | -1.39 | 124.06 | 124.32 | 121.98 | 256014 |
| 1724107200 | 124.32 | 0.62 | 0.50 | 123.94 | 125 | 123.65 | 204349 |
| 1723848000 | 123.7 | 0.24 | 0.19 | 123.61 | 124.61 | 123.1 | 346732 |
| 1723761600 | 123.46 | 4.14 | 3.47 | 120.97 | 124.07 | 120.23 | 317935 |
| 1723675200 | 119.32 | 1.15 | 0.97 | 118.21 | 120.38 | 117.81 | 377743 |
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
