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 | 12.9 | 8.21289870758 | 157.07 | 170.06 | 156.915 | 521782 | 163.47524067 | CS |
| 4 | 16.93 | 11.0624673288 | 153.04 | 170.06 | 148.23 | 537069 | 155.37137858 | CS |
| 12 | 12.505 | 7.94144730575 | 157.465 | 170.06 | 138 | 773669 | 154.03150902 | CS |
| 26 | 32.01 | 23.2023775007 | 137.96 | 170.06 | 131.76 | 727517 | 153.5522291 | CS |
| 52 | 64.89 | 61.7529501332 | 105.08 | 170.06 | 103.4 | 795719 | 142.18597465 | CS |
| 156 | 60.53 | 55.3088450292 | 109.44 | 170.06 | 65.28 | 815668 | 107.74284283 | CS |
| 260 | 90.5 | 113.879451365 | 79.47 | 170.06 | 62.2 | 868890 | 102.48295695 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 169.97 | 3.73 | 2.24 | 167.88 | 170.29 | 167 | 488243 |
| 1737157200 | 166.24 | 1.39 | 0.84 | 164.9 | 166.5 | 164.02 | 429680 |
| 1737070800 | 164.85 | 2.49 | 1.53 | 163 | 165.43 | 161.76 | 380655 |
| 1736984400 | 162.36 | 0.36 | 0.22 | 163.3 | 163.3 | 160.84 | 478620 |
| 1736898000 | 162 | 4.94 | 3.15 | 157.07 | 162.68 | 156.915 | 798171 |
| 1736811600 | 157.06 | 3.66 | 2.39 | 152.54 | 157.21 | 151.1 | 719035 |
| 1736552400 | 153.4 | -0.56 | -0.36 | 152.88999 | 155 | 152.38999 | 452464 |
| 1736379600 | 153.96 | 1.27 | 0.83 | 151.96 | 154.35 | 151.44 | 498728 |
| 1736293200 | 152.69 | 1.16 | 0.77 | 151.86 | 153.47999 | 151.16999 | 602586 |
| 1736206800 | 151.53 | -1.29 | -0.84 | 153.85 | 153.85 | 151.21 | 568386 |
| 1735947600 | 152.82 | 3 | 2.00 | 150.56 | 154.05 | 150.55 | 406047 |
| 1735861200 | 149.82 | 0.27 | 0.18 | 149.71 | 152.18 | 148.22999 | 750036 |
| 1735688400 | 149.55 | -0.24 | -0.16 | 150.88 | 151.5 | 148.74 | 492926 |
| 1735602000 | 149.79 | -4.51 | -2.92 | 151.93 | 151.995 | 148.47999 | 697736 |
| 1735342800 | 154.3 | -1.24 | -0.80 | 155.69 | 156.69999 | 153.99 | 679726 |
| 1735256400 | 155.54 | 0.48 | 0.31 | 154.84 | 155.84 | 153.885 | 328353 |
| 1735077840 | 155.06 | 2.04 | 1.33 | 153.04 | 155.06 | 151.85 | 309953 |
| 1734997200 | 153.02 | 1.17 | 0.77 | 151.69999 | 153.06 | 150.3 | 750029 |
| 1734738000 | 151.85 | 4.31 | 2.92 | 148.04499 | 153.47 | 147.58 | 1753619 |
| 1734651600 | 147.54 | 0.78 | 0.53 | 146.91999 | 149.4 | 145.99 | 842574 |
| 1734565200 | 146.76 | -0.81 | -0.55 | 148.58 | 151.03 | 146.58 | 1059885 |
| 1734478800 | 147.57 | -3.02 | -2.01 | 149.57 | 150.07 | 145.13999 | 993548 |
| 1734392400 | 150.59 | -2.14 | -1.40 | 152.97 | 154.41 | 150.04 | 805047 |
| 1734133200 | 152.72999 | -1.17 | -0.76 | 153.385 | 154.66999 | 151.615 | 502827 |
| 1734046800 | 153.9 | -1.6 | -1.03 | 155.505 | 156.74 | 153.03 | 457974 |
| 1733960400 | 155.5 | 1.69 | 1.10 | 154.47 | 156.35 | 154.32499 | 499692 |
| 1733874000 | 153.81 | -4.25 | -2.69 | 157.8 | 158.41999 | 152.35 | 784291 |
| 1733787600 | 158.06 | -2.19 | -1.37 | 161.53 | 162.3 | 157.99 | 540217 |
| 1733528400 | 160.25 | -1.12 | -0.69 | 161.935 | 163.33 | 160.06 | 500446 |
| 1733442000 | 161.37 | -2.01 | -1.23 | 162.94919 | 163.6 | 161.29 | 449848 |
| 1733355600 | 163.38 | -0.63 | -0.38 | 164.01 | 164.32 | 161.74 | 409644 |
| 1733269200 | 164.01 | 0.27 | 0.16 | 165.07 | 165.25 | 163.35 | 518754 |
| 1733182800 | 163.74 | -2.43 | -1.46 | 166.46 | 166.59 | 163.57499 | 692834 |
| 1732917840 | 166.16999 | 0.54 | 0.33 | 166.13 | 168.31 | 165.91999 | 310630 |
| 1732750800 | 165.63 | -2.33 | -1.39 | 168.62 | 169.515 | 165.57 | 552342 |
| 1732664400 | 167.96 | 0.97 | 0.58 | 165.88999 | 168.79 | 165.01 | 513697 |
| 1732578000 | 166.99 | 1.48 | 0.89 | 165.74 | 169.12 | 165.74 | 1841858 |
| 1732318800 | 165.51 | 1.37 | 0.83 | 165.04 | 166.27 | 163.76 | 600268 |
| 1732232400 | 164.13999 | 2.74 | 1.70 | 161.46 | 164.87 | 161.15 | 703242 |
| 1732146000 | 161.4 | 4.42 | 2.82 | 157.29 | 161.88999 | 156.86 | 990669 |
| 1732059600 | 156.97999 | -0.43 | -0.27 | 155.47999 | 158.22 | 154.05 | 810756 |
| 1731973200 | 157.41 | -2.92 | -1.82 | 160.805 | 161.8 | 156.99 | 930151 |
| 1731714000 | 160.33 | 5.97 | 3.87 | 155.96 | 160.43 | 155.4 | 1137203 |
| 1731627600 | 154.36 | -2.92 | -1.86 | 157.01 | 157.555 | 154.3 | 856193 |
| 1731541200 | 157.28 | -0.76 | -0.48 | 158.645 | 159.71 | 156.5341 | 787723 |
| 1731454800 | 158.04 | 3.56 | 2.30 | 154.6 | 159.69999 | 154.2383 | 1000008 |
| 1731368400 | 154.47999 | 4.82 | 3.22 | 150.51 | 155.6 | 150.51 | 678905 |
| 1731109200 | 149.66 | -0.71 | -0.47 | 150.86 | 151.91 | 148.96 | 743546 |
| 1731022800 | 150.37 | 3.3 | 2.24 | 147.41999 | 150.77 | 146.96 | 663299 |
| 1730936400 | 147.07 | -0.01 | -0.01 | 148.115 | 148.74 | 143 | 957056 |
| 1730850000 | 147.08 | 2.14 | 1.48 | 144.01 | 147.49 | 143.19999 | 760655 |
| 1730763600 | 144.94 | 3.35 | 2.37 | 141.5 | 145.78 | 141.5 | 819408 |
| 1730500800 | 141.59 | 1.78 | 1.27 | 141.63999 | 143.41999 | 140.5 | 1058334 |
| 1730414400 | 139.81 | -1.41 | -1.00 | 140.8 | 141.895 | 138.59 | 1160439 |
| 1730328000 | 141.22 | -17.09 | -10.80 | 143.975 | 150 | 138 | 3257502 |
| 1730241600 | 158.31 | 1.26 | 0.80 | 157.465 | 160.44999 | 156.52279 | 1263572 |
| 1730155200 | 157.05 | 0.06 | 0.04 | 157.97 | 159.32 | 156.63999 | 820894 |
| 1729896000 | 156.99 | -4.39 | -2.72 | 160.63999 | 160.82 | 156.56 | 854302 |
| 1729809600 | 161.38 | -1.4 | -0.86 | 162.77 | 163.96 | 160.0652 | 506892 |
| 1729723200 | 162.78 | -0.38 | -0.23 | 162.69999 | 164.25 | 161.63 | 702603 |
| 1729636800 | 163.16 | 1.62 | 1.00 | 161.16999 | 163.47999 | 160.25569 | 476817 |
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
