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 | 0.57 | 0.324786324786 | 175.5 | 183.6 | 172.57 | 2170296 | 176.6482855 | CS |
| 4 | 26.45 | 17.6781178987 | 149.62 | 188.26 | 142.37 | 2190146 | 163.90749798 | CS |
| 12 | 43.82 | 33.1342155009 | 132.25 | 188.26 | 123.735 | 1537687 | 150.59054375 | CS |
| 26 | 50.4 | 40.1050370017 | 125.67 | 188.26 | 119.95 | 1382617 | 140.64416153 | CS |
| 52 | 90.74 | 106.34009141 | 85.33 | 188.26 | 84 | 1707219 | 123.88414763 | CS |
| 156 | 56.78 | 47.5982898818 | 119.29 | 188.26 | 79.04 | 1941253 | 109.63549792 | CS |
| 260 | 90.87 | 106.654929577 | 85.2 | 188.26 | 23.25 | 2337366 | 90.52667537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 176.07 | 2.24 | 1.29 | 174.25 | 177.36 | 174.25 | 3174535 |
| 1731627600 | 173.83 | -0.82 | -0.47 | 174.01 | 175.51 | 172.57 | 1498046 |
| 1731541200 | 174.65 | -3.12 | -1.76 | 177.67 | 179.36 | 174.34 | 1935951 |
| 1731454800 | 177.77 | -3.62 | -2.00 | 181 | 181.85 | 176.56 | 1792207 |
| 1731368400 | 181.39 | 6.24 | 3.56 | 179.73 | 183.6 | 176.95 | 2325069 |
| 1731109200 | 175.15 | 0.15 | 0.09 | 175.5 | 177.63 | 173.36 | 3300208 |
| 1731022800 | 175 | -7.55 | -4.14 | 180 | 180.45 | 174.72 | 3360312 |
| 1730936400 | 182.55 | 30.7 | 20.22 | 176.94 | 188.26 | 175.48 | 8012169 |
| 1730850000 | 151.85 | 2.71 | 1.82 | 149.52 | 153.44999 | 149 | 1467965 |
| 1730763600 | 149.13999 | -2.16 | -1.43 | 151.66999 | 151.66999 | 147.65 | 1251912 |
| 1730500800 | 151.3 | 2.87 | 1.93 | 148 | 151.54 | 147.84 | 2202740 |
| 1730414400 | 148.43 | -6.07 | -3.93 | 155 | 155.435 | 148.31 | 3162823 |
| 1730328000 | 154.5 | 3.76 | 2.49 | 151.4 | 156.47999 | 151.04 | 1302408 |
| 1730241600 | 150.74 | -2.14 | -1.40 | 153.08 | 153.29 | 150.13 | 1442036 |
| 1730155200 | 152.88 | 3.98 | 2.67 | 149.8 | 153.59 | 148.5 | 1248813 |
| 1729896000 | 148.9 | 5.78 | 4.04 | 150.33 | 157.06 | 148.78 | 1954925 |
| 1729809600 | 143.12 | -2.04 | -1.41 | 145.19999 | 145.75 | 143.05 | 1395678 |
| 1729723200 | 145.16 | -0.29 | -0.20 | 145.25 | 146.79 | 142.37 | 2110869 |
| 1729636800 | 145.44999 | -1.02 | -0.70 | 146 | 146.68 | 144.53 | 1346704 |
| 1729550400 | 146.47 | -2.21 | -1.49 | 148.38999 | 149.44999 | 145.34 | 1447685 |
| 1729291200 | 148.68 | -1.78 | -1.18 | 149.62 | 150 | 144.3367 | 1244404 |
| 1729204800 | 150.46 | 2.93 | 1.99 | 149 | 152.9 | 148.195 | 1564180 |
| 1729118400 | 147.53 | 0.39 | 0.27 | 149.87 | 149.87 | 147.41999 | 1184464 |
| 1729032000 | 147.13999 | -0.17 | -0.12 | 148.05 | 149.97 | 146.99 | 982856 |
| 1728945600 | 147.31 | 1.5 | 1.03 | 146 | 147.63 | 144.75 | 873731 |
| 1728686400 | 145.81 | 4.07 | 2.87 | 142.24 | 146.37 | 142.24 | 846467 |
| 1728600000 | 141.74 | -1.41 | -0.98 | 142.19 | 143.96 | 141.5201 | 977077 |
| 1728513600 | 143.15 | 1.06 | 0.75 | 142.09 | 143.87 | 141.53 | 1347200 |
| 1728427200 | 142.09 | -1.97 | -1.37 | 144.06 | 144.47999 | 142.03 | 1009016 |
| 1728340800 | 144.06 | -0.83 | -0.57 | 143.99 | 145.25 | 142.9 | 1197935 |
| 1728081600 | 144.88999 | 8.52 | 6.25 | 139.66 | 145 | 139 | 1149414 |
| 1727995200 | 136.37 | -0.95 | -0.69 | 136.22 | 136.72999 | 134.09 | 585259 |
| 1727908800 | 137.32 | 0.92 | 0.67 | 137.1 | 138.26 | 135 | 601811 |
| 1727822400 | 136.4 | -3.89 | -2.77 | 140 | 140.51 | 135.62 | 1149983 |
| 1727736000 | 140.29 | 1.04 | 0.75 | 139.16999 | 140.645 | 138.24 | 1485038 |
| 1727476800 | 139.25 | 0.92 | 0.67 | 139 | 140.85 | 138.2057 | 967813 |
| 1727390400 | 138.33 | 2.41 | 1.77 | 136.72999 | 138.88999 | 135.54 | 1066016 |
| 1727304000 | 135.91999 | -0.55 | -0.40 | 137.28 | 137.38 | 134.88 | 939974 |
| 1727217600 | 136.47 | -3.73 | -2.66 | 140.19999 | 140.36 | 132.72999 | 1690796 |
| 1727131200 | 140.19999 | -2.29 | -1.61 | 143.79 | 144.464 | 139.93 | 1349860 |
| 1726872000 | 142.49 | -1.43 | -0.99 | 143.5 | 143.75 | 141.07 | 2016856 |
| 1726785600 | 143.91999 | 7.81 | 5.74 | 138.87 | 144.05 | 138.395 | 1925209 |
| 1726699200 | 136.11 | -1.47 | -1.07 | 138.16 | 139.88 | 135.69 | 1170311 |
| 1726612800 | 137.58 | 3.67 | 2.74 | 134.53 | 138.88 | 134.3 | 1151808 |
| 1726526400 | 133.91 | 2.58 | 1.96 | 131.55 | 134.32 | 131.31 | 1109511 |
| 1726267200 | 131.33 | 2.07 | 1.60 | 129.85 | 132.29 | 129.85 | 924297 |
| 1726180800 | 129.26 | 0.58 | 0.45 | 128.68 | 129.56 | 126.19 | 788005 |
| 1726094400 | 128.68 | -1.66 | -1.27 | 127.31 | 128.93 | 124.47 | 1334142 |
| 1726008000 | 130.34 | -2.99 | -2.24 | 132.66 | 132.66 | 123.735 | 2619452 |
| 1725921600 | 133.33 | 4.65 | 3.61 | 129.57 | 134.84 | 129.57 | 1066017 |
| 1725662400 | 128.68 | -3.7 | -2.79 | 132.44999 | 135.05 | 128.36 | 1008259 |
| 1725576000 | 132.38 | -2.7 | -2.00 | 136.31 | 136.66999 | 131.11 | 1379753 |
| 1725489600 | 135.08 | -3.04 | -2.20 | 138.85 | 139.56 | 134.75 | 1094328 |
| 1725403200 | 138.12 | -0.59 | -0.43 | 137.74 | 139.66 | 136.86 | 1329266 |
| 1725057600 | 138.71 | 1.13 | 0.82 | 137.58 | 139.1 | 136.41999 | 1394219 |
| 1724971200 | 137.58 | 1.68 | 1.24 | 136.97999 | 137.735 | 134.51 | 1041462 |
| 1724884800 | 135.9 | 2.57 | 1.93 | 132.69 | 135.98599 | 132.68 | 1042436 |
| 1724798400 | 133.33 | 0.59 | 0.44 | 132.81 | 133.72 | 131.86 | 542958 |
| 1724712000 | 132.74 | -0.19 | -0.14 | 133.72 | 134.33 | 131.84 | 1098619 |
| 1724452800 | 132.93 | 1.69 | 1.29 | 132.25 | 134.65 | 131.38 | 1914822 |
| 1724366400 | 131.24 | -2.12 | -1.59 | 132.81 | 133.11 | 130.955 | 1154480 |
| 1724280000 | 133.36 | -1.9 | -1.40 | 135.75 | 136.55 | 132.88999 | 1696988 |
| 1724193600 | 135.26 | -1.37 | -1.00 | 136.27 | 136.69999 | 134.72 | 898428 |
| 1724107200 | 136.63 | 2.83 | 2.12 | 133.8 | 136.905 | 133.8 | 616685 |
| 1723848000 | 133.8 | 3.11 | 2.38 | 130.46 | 133.9 | 130.46 | 1169487 |
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
