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 | -0.22 | -0.140395660498 | 156.7 | 160.09 | 147.74 | 8647419 | 153.48276287 | CS |
| 4 | 3.98 | 2.60983606557 | 152.5 | 160.09 | 147.74 | 6838540 | 155.34712852 | CS |
| 12 | 1.48 | 0.954838709677 | 155 | 161.77 | 140.55 | 7981918 | 151.73976539 | CS |
| 26 | 17.46 | 12.5593439793 | 139.02 | 164.68 | 135.3672 | 7600684 | 151.91852684 | CS |
| 52 | 7.98 | 5.37373737374 | 148.5 | 167.11 | 135.3672 | 7432886 | 153.64797852 | CS |
| 156 | -3.52 | -2.2 | 160 | 189.68 | 132.54 | 8784583 | 158.49414165 | CS |
| 260 | 74.21 | 90.2029901544 | 82.27 | 189.68 | 51.6 | 9879447 | 130.2443142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 156.34 | 3.39 | 2.22 | 153.74 | 157.44999 | 153.71 | 8398137 |
| 1741304400 | 152.94999 | 2.14 | 1.42 | 149.99 | 153.33 | 149.47 | 7278798 |
| 1741218000 | 150.81 | -1.19 | -0.78 | 150.15 | 151.365 | 147.74 | 9272992 |
| 1741131600 | 152 | -1.09 | -0.71 | 151.205 | 154.1525 | 150.05 | 8823710 |
| 1741045200 | 153.09 | -5.53 | -3.49 | 158.87 | 160.09 | 151.76 | 9044014 |
| 1740786000 | 158.62 | 1.95 | 1.24 | 156.69999 | 158.66999 | 154.91999 | 8817581 |
| 1740699600 | 156.66999 | 1.53 | 0.99 | 155.75 | 158.29 | 154.81 | 7506435 |
| 1740613200 | 155.13999 | -1.28 | -0.82 | 156.19999 | 156.69 | 154.4 | 6002136 |
| 1740526800 | 156.41999 | -1.47 | -0.93 | 158 | 158.99 | 155.46 | 6796729 |
| 1740440400 | 157.88999 | 0.97 | 0.62 | 157 | 158.33 | 156.75 | 5891206 |
| 1740181200 | 156.91999 | -1.87 | -1.18 | 158.4 | 158.94999 | 156.82 | 6689579 |
| 1740094800 | 158.79 | 1.56 | 0.99 | 157.5 | 158.94999 | 157.07 | 6255378 |
| 1740008400 | 157.22999 | 1.07 | 0.69 | 156.52 | 158.36 | 156 | 4945703 |
| 1739922000 | 156.16 | 0.82 | 0.53 | 155.3 | 157.31 | 154.78 | 5978835 |
| 1739576400 | 155.34 | -0.54 | -0.35 | 154.96 | 157.44999 | 154.88 | 5822124 |
| 1739490000 | 155.88 | 0.98 | 0.63 | 154.71 | 156.41999 | 153.32 | 7813434 |
| 1739403600 | 154.9 | -2.54 | -1.61 | 156.91999 | 157.465 | 154.57159 | 6688854 |
| 1739317200 | 157.44 | 1.67 | 1.07 | 156.56 | 158.71 | 156.12 | 6007727 |
| 1739230800 | 155.77 | 3.15 | 2.06 | 154.12 | 155.8 | 154.06 | 5649684 |
| 1738971600 | 152.62 | 0.72 | 0.47 | 152.5 | 153.81 | 151.92429 | 4647343 |
| 1738885200 | 151.9 | -1.09 | -0.71 | 154.68 | 155.255 | 151.06 | 6417244 |
| 1738798800 | 152.99 | -0.23 | -0.15 | 153.13999 | 153.8 | 152.29 | 6532603 |
| 1738712400 | 153.22 | 3.88 | 2.60 | 148.69999 | 153.385 | 148.69999 | 8453289 |
| 1738626000 | 149.34 | 0.15 | 0.10 | 148.93 | 150.86 | 147.8 | 7211165 |
| 1738366800 | 149.19 | -7.13 | -4.56 | 154.13999 | 154.37 | 148.65 | 16706551 |
| 1738280400 | 156.32 | 0.63 | 0.40 | 156.34 | 157.44999 | 155.52 | 6915110 |
| 1738194000 | 155.69 | -0.52 | -0.33 | 155.75 | 156.58 | 154.81 | 5612016 |
| 1738107600 | 156.21 | -1.02 | -0.65 | 157.5 | 158.91999 | 155.1838 | 6410779 |
| 1738021200 | 157.22999 | 1.58 | 1.02 | 156.46 | 157.8899 | 155.52 | 6941545 |
| 1737762000 | 155.65 | -0.76 | -0.49 | 156.37 | 157.47 | 155.2701 | 7853410 |
| 1737675600 | 156.41 | 0 | 0.00 | 156.41 | 156.41 | 156.41 | 0 |
| 1737589200 | 156.41 | -1.83 | -1.16 | 158.22 | 158.44 | 156.27 | 6823132 |
| 1737502800 | 158.24 | -3.23 | -2.00 | 161.185 | 161.25 | 157.49 | 10103448 |
| 1737157200 | 161.47 | 2.09 | 1.31 | 159.6 | 161.77 | 158.7978 | 9233874 |
| 1737070800 | 159.38 | 1.05 | 0.66 | 158.69 | 159.895 | 158.03 | 5547184 |
| 1736984400 | 158.33 | 1.43 | 0.91 | 156.85 | 158.69 | 156.38 | 7893279 |
| 1736898000 | 156.9 | 1.55 | 1.00 | 155.18 | 156.91 | 154.46 | 6805519 |
| 1736811600 | 155.35 | 2.21 | 1.44 | 154.19 | 157.35 | 154 | 11769383 |
| 1736552400 | 153.13999 | 2.84 | 1.89 | 153.55 | 154.34 | 150.87 | 10724448 |
| 1736379600 | 150.3 | 0.71 | 0.47 | 148.55 | 151.18 | 148.25 | 7513520 |
| 1736293200 | 149.59 | 2.33 | 1.58 | 148.445 | 150.4999 | 147.63 | 7573581 |
| 1736206800 | 147.26 | -0.59 | -0.40 | 149.03 | 150.33 | 146.87 | 5705912 |
| 1735947600 | 147.85 | 1.14 | 0.78 | 147.86 | 148.5 | 147.3 | 5680240 |
| 1735861200 | 146.71 | 1.87 | 1.29 | 145.5 | 148.07 | 145.5 | 7002220 |
| 1735688400 | 144.84 | 1.77 | 1.24 | 143.46 | 145.34 | 143.32 | 6124993 |
| 1735602000 | 143.07 | -0.93 | -0.65 | 143.85 | 143.8599 | 142.35 | 6036362 |
| 1735342800 | 144 | 0.02 | 0.01 | 143.99 | 145.71 | 143.4001 | 5149830 |
| 1735256400 | 143.97999 | 0.14 | 0.10 | 143.84 | 144.31 | 142.9 | 4489058 |
| 1735077840 | 143.84 | 0.87 | 0.61 | 143.1 | 144.04499 | 142.26 | 3557256 |
| 1734997200 | 142.97 | 0.12 | 0.08 | 142.49 | 143.345 | 141.54 | 8024166 |
| 1734738000 | 142.85 | 1.7 | 1.20 | 141.11 | 142.85 | 140.55 | 30475411 |
| 1734651600 | 141.15 | -2.93 | -2.03 | 144.25 | 144.56 | 140.94999 | 16299401 |
| 1734565200 | 144.08 | -4.03 | -2.72 | 147.44999 | 148.66999 | 143.97999 | 9950618 |
| 1734478800 | 148.11 | -1.25 | -0.84 | 147.84 | 148.65 | 146.91 | 11712581 |
| 1734392400 | 149.36 | -4.51 | -2.93 | 153.07 | 153.4 | 149.25 | 12032306 |
| 1734133200 | 153.87 | -0.84 | -0.54 | 155 | 155 | 153.07 | 5809863 |
| 1734046800 | 154.71 | -1.5 | -0.96 | 155.96 | 156.525 | 154.2653 | 7508072 |
| 1733960400 | 156.21 | -0.79 | -0.50 | 157.25 | 157.25 | 155.8 | 13610981 |
| 1733874000 | 157 | -0.08 | -0.05 | 158.87 | 159.52 | 156.69999 | 8824764 |
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
