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 | 2.87 | 1.76073619632 | 163 | 169.67 | 159.65 | 869821 | 163.39364138 | CS |
| 4 | -22.65 | -12.0146403565 | 188.52 | 190.68 | 159.65 | 1046286 | 169.79643073 | CS |
| 12 | -51.88 | -23.8254879449 | 217.75 | 217.75 | 159.65 | 733538 | 181.78328608 | CS |
| 26 | -58.16 | -25.9608088202 | 224.03 | 234.9 | 159.65 | 754092 | 191.10887067 | CS |
| 52 | -50.9 | -23.4811090095 | 216.77 | 275 | 159.65 | 643245 | 208.6899814 | CS |
| 156 | -170.61 | -50.7043509272 | 336.48 | 349.84 | 159.65 | 579509 | 216.37202406 | CS |
| 260 | 7.16 | 4.51137294436 | 158.71 | 460.21 | 95.58 | 506051 | 235.51618985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 165.87 | 2.75 | 1.69 | 165.84 | 166.115 | 163.12 | 671049 |
| 1738712400 | 163.12 | 1.5 | 0.93 | 162.13999 | 169.67 | 161.43 | 1473893 |
| 1738626000 | 161.62 | -3.14 | -1.91 | 161.8 | 164.28 | 160 | 835467 |
| 1738366800 | 164.76 | -0.81 | -0.49 | 166.07 | 167.09 | 164.38 | 620893 |
| 1738280400 | 165.57 | 3.93 | 2.43 | 164 | 166.19999 | 161.685 | 892365 |
| 1738194000 | 161.63999 | -2 | -1.22 | 163 | 163.05 | 159.65 | 560891 |
| 1738107600 | 163.63999 | -2.2 | -1.33 | 167.47 | 167.47 | 163.16 | 532980 |
| 1738021200 | 165.84 | 0.87 | 0.53 | 166.55 | 168.55 | 164.91999 | 874439 |
| 1737762000 | 164.97 | -3.25 | -1.93 | 167.91 | 168.153 | 164.71 | 836459 |
| 1737675600 | 168.22 | 0 | 0.00 | 168.22 | 168.22 | 168.22 | 0 |
| 1737589200 | 168.22 | -1.59 | -0.94 | 167.87 | 170.83 | 167.1 | 946946 |
| 1737502800 | 169.81 | 6.31 | 3.86 | 165.28 | 171.75 | 165 | 1355916 |
| 1737157200 | 163.5 | -2.3 | -1.39 | 165.41 | 167.5 | 163.07 | 1146694 |
| 1737070800 | 165.8 | -8.11 | -4.66 | 168.62 | 169.55 | 160.845 | 2605641 |
| 1736984400 | 173.91 | -4.17 | -2.34 | 181.96 | 182.25 | 173.81 | 1212623 |
| 1736898000 | 178.08 | -12.06 | -6.34 | 179.99 | 185 | 175.61 | 1867715 |
| 1736811600 | 190.14 | 4.02 | 2.16 | 186.34 | 190.68 | 184.5001 | 669215 |
| 1736552400 | 186.12 | -1.79 | -0.95 | 183.97 | 188.26 | 183.65 | 909899 |
| 1736379600 | 187.91 | -1.85 | -0.97 | 189.21 | 189.52 | 184.32 | 493185 |
| 1736293200 | 189.76 | 0.22 | 0.12 | 190.86 | 193.56 | 187.98 | 807123 |
| 1736206800 | 189.54 | 3.74 | 2.01 | 187.63 | 192.965 | 186.135 | 652113 |
| 1735947600 | 185.8 | 3.16 | 1.73 | 183.385 | 187.1 | 181.1783 | 408850 |
| 1735861200 | 182.64 | -1.96 | -1.06 | 186.92 | 187.3218 | 181.305 | 485431 |
| 1735688400 | 184.6 | 1.18 | 0.64 | 184.4 | 185.98 | 183.285 | 322013 |
| 1735602000 | 183.42 | -2.74 | -1.47 | 184.34 | 185.1012 | 180.695 | 509179 |
| 1735342800 | 186.16 | -0.49 | -0.26 | 185.67 | 188.3176 | 184.76 | 514757 |
| 1735256400 | 186.65 | 0.36 | 0.19 | 184.89 | 187.18 | 183.72 | 382874 |
| 1735077840 | 186.29 | 0.9 | 0.49 | 185.11 | 186.47 | 184.16 | 231454 |
| 1734997200 | 185.39 | -0.38 | -0.20 | 185.12 | 186.75 | 184.5 | 520138 |
| 1734738000 | 185.77 | 3.62 | 1.99 | 181.54 | 188.04 | 180.67 | 1139323 |
| 1734651600 | 182.15 | -1.01 | -0.55 | 183.2 | 185.05 | 180.2062 | 624416 |
| 1734565200 | 183.16 | -6.17 | -3.26 | 190.26 | 191.61 | 182.92 | 670656 |
| 1734478800 | 189.33 | -0.74 | -0.39 | 188.56 | 199.45 | 188.56 | 578960 |
| 1734392400 | 190.07 | -0.39 | -0.20 | 189.72 | 193.8165 | 188.986 | 745194 |
| 1734133200 | 190.46 | -3.81 | -1.96 | 194.17 | 195.38 | 188.31 | 547745 |
| 1734046800 | 194.27 | 0.72 | 0.37 | 192.35 | 195.36 | 191.3 | 520777 |
| 1733960400 | 193.55 | -3.5 | -1.78 | 198.47 | 200.1 | 193 | 424634 |
| 1733874000 | 197.05 | -4.7 | -2.33 | 202.72 | 202.72 | 196.5 | 415373 |
| 1733787600 | 201.75 | 9.94 | 5.18 | 192.77 | 202.57 | 192.74 | 630072 |
| 1733528400 | 191.81 | 0.27 | 0.14 | 193.8 | 195.37 | 190.15 | 624548 |
| 1733442000 | 191.54 | -7.81 | -3.92 | 198.29 | 198.83 | 191.425 | 469165 |
| 1733355600 | 199.35 | 0.05 | 0.03 | 199.67 | 201.42 | 198.31 | 436589 |
| 1733269200 | 199.3 | -1.95 | -0.97 | 200.17 | 201.12 | 196.6139 | 458612 |
| 1733182800 | 201.25 | 2.19 | 1.10 | 200 | 203.01 | 198.67 | 630265 |
| 1732917840 | 199.06 | -0.53 | -0.27 | 200.73 | 201.2942 | 198.25 | 287759 |
| 1732750800 | 199.59 | 1.84 | 0.93 | 200.05 | 202.56 | 198.23 | 249459 |
| 1732664400 | 197.75 | -3.55 | -1.76 | 198.75 | 200.2 | 194.05 | 430802 |
| 1732578000 | 201.3 | 5.53 | 2.82 | 198.56 | 202.868 | 198.48 | 612215 |
| 1732318800 | 195.77 | 1.58 | 0.81 | 194.38 | 198.18 | 193.26 | 575717 |
| 1732232400 | 194.19 | 6.29 | 3.35 | 189.2 | 194.88 | 186.62 | 502261 |
| 1732146000 | 187.9 | 1.8 | 0.97 | 186.54 | 188.315 | 183.55 | 648096 |
| 1732059600 | 186.1 | -1.4 | -0.75 | 185.84 | 188.38 | 183.91 | 704970 |
| 1731973200 | 187.5 | -0.24 | -0.13 | 185.28 | 187.93 | 183.58 | 779974 |
| 1731714000 | 187.74 | -9.16 | -4.65 | 195.42 | 196 | 183.35 | 1499025 |
| 1731627600 | 196.9 | -9.64 | -4.67 | 206.5 | 208.1 | 195.965 | 974381 |
| 1731541200 | 206.54 | -9.4 | -4.35 | 216.12 | 217.75 | 205.55 | 983455 |
| 1731454800 | 215.94 | -4.75 | -2.15 | 220 | 221.6 | 213.35 | 756423 |
| 1731368400 | 220.69 | 5.3 | 2.46 | 217.67 | 222.1 | 217 | 774726 |
| 1731109200 | 215.39 | 5.1 | 2.43 | 210.29 | 216.145 | 208.5242 | 625749 |
| 1731022800 | 210.29 | -3.91 | -1.83 | 215.75 | 217.6 | 209.97 | 852749 |
| 1730936400 | 214.2 | 25.52 | 13.53 | 222.28 | 224 | 208.55 | 2278279 |
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
