Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.71 | -2.00889547813 | 134.9 | 136.14 | 130.26 | 70327 | 131.99007742 | CS |
| 4 | -13.03 | -8.97259330671 | 145.22 | 145.765 | 130.26 | 88628 | 135.81488156 | CS |
| 12 | 6.01 | 4.76303693137 | 126.18 | 153.94 | 125.45 | 108554 | 138.79587157 | CS |
| 26 | 28.56 | 27.5595869922 | 103.63 | 153.94 | 102.55 | 115376 | 127.36034933 | CS |
| 52 | 28.95 | 28.0414567997 | 103.24 | 153.94 | 96.69 | 121957 | 115.00556141 | CS |
| 156 | 44.69 | 51.0742857143 | 87.5 | 153.94 | 60.0337 | 103423 | 97.90206638 | CS |
| 260 | 36.59 | 38.2740585774 | 95.6 | 153.94 | 60.0337 | 107954 | 94.98911778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 132.19 | 0.73 | 0.56 | 131.215 | 132.79 | 130.255 | 55867 |
| 1736293200 | 131.46 | -0.84 | -0.63 | 132.465 | 132.78 | 130.26 | 101537 |
| 1736206800 | 132.3 | -0.85 | -0.64 | 134.3811 | 135.5 | 131.82 | 69773 |
| 1735947600 | 133.15 | 1.62 | 1.23 | 133 | 133.41 | 130.505 | 51115 |
| 1735861200 | 131.53 | -1.68 | -1.26 | 134.9 | 136.13999 | 130.7502 | 58884 |
| 1735688400 | 133.21 | -0.08 | -0.06 | 134.33 | 134.87 | 132.9101 | 41961 |
| 1735602000 | 133.29 | -1.26 | -0.94 | 133.57499 | 134.88999 | 132.61 | 82521 |
| 1735342800 | 134.55 | -2.84 | -2.07 | 137.34 | 137.91999 | 133.51 | 57142 |
| 1735256400 | 137.38999 | 1.71 | 1.26 | 135.63999 | 137.9 | 135.09 | 53765 |
| 1735077840 | 135.68 | 1.9 | 1.42 | 134.94999 | 135.725 | 134.335 | 20686 |
| 1734997200 | 133.78 | -1.53 | -1.13 | 135.32 | 135.32 | 132.47999 | 75874 |
| 1734738000 | 135.31 | 1.85 | 1.39 | 132.1 | 136.25 | 132.1 | 282178 |
| 1734651600 | 133.46 | 1.46 | 1.11 | 134.135 | 134.665 | 131.77709 | 105470 |
| 1734565200 | 132 | -5.83 | -4.23 | 137.99 | 139.12 | 131.71 | 115441 |
| 1734478800 | 137.83 | -2.53 | -1.80 | 138.49 | 139.025 | 137.2405 | 102357 |
| 1734392400 | 140.36 | 0.29 | 0.21 | 140.74 | 140.74 | 139.44 | 99212 |
| 1734133200 | 140.07 | -2.32 | -1.63 | 141.97 | 141.97 | 139.38 | 104544 |
| 1734046800 | 142.38999 | -1.8 | -1.25 | 144.4 | 144.84 | 142.29 | 100020 |
| 1733960400 | 144.19 | 1.07 | 0.75 | 145.22 | 145.76499 | 143.18 | 72827 |
| 1733874000 | 143.12 | 0.46 | 0.32 | 142.94 | 146.13 | 141.46 | 86657 |
| 1733787600 | 142.66 | -0.85 | -0.59 | 144.46 | 146.15 | 142.63 | 69616 |
| 1733528400 | 143.51 | -1.03 | -0.71 | 145.01 | 145.16999 | 143.13999 | 45010 |
| 1733442000 | 144.54 | -1.75 | -1.20 | 146.125 | 146.125 | 144.0901 | 68951 |
| 1733355600 | 146.29 | -0.27 | -0.18 | 147.75 | 148 | 146.21 | 77375 |
| 1733269200 | 146.56 | -2.18 | -1.47 | 147.83 | 149.97 | 146.33 | 69918 |
| 1733182800 | 148.74 | 0.33 | 0.22 | 149.43 | 149.97 | 147.76 | 84265 |
| 1732917840 | 148.41 | 0.32 | 0.22 | 149.29 | 150.085 | 148.03 | 54152 |
| 1732750800 | 148.09 | -0.8 | -0.54 | 149.66 | 150.84 | 147.81 | 83723 |
| 1732664400 | 148.88999 | -2.49 | -1.64 | 150 | 151.955 | 148.1601 | 123892 |
| 1732578000 | 151.38 | 2.44 | 1.64 | 151.01 | 153.94 | 150.07 | 196657 |
| 1732318800 | 148.94 | 0.42 | 0.28 | 149 | 150.755 | 148.27 | 127652 |
| 1732232400 | 148.52 | 1.53 | 1.04 | 147.8 | 150.21 | 147.8 | 105409 |
| 1732146000 | 146.99 | 0.74 | 0.51 | 146 | 147.05 | 144.56 | 93351 |
| 1732059600 | 146.25 | 0.78 | 0.54 | 144.22999 | 147.35499 | 144.1201 | 156853 |
| 1731973200 | 145.47 | 1.17 | 0.81 | 144.97999 | 146.11 | 142.88 | 147261 |
| 1731714000 | 144.3 | 4.3 | 3.07 | 153 | 153 | 139.1201 | 296048 |
| 1731627600 | 140 | -3.31 | -2.31 | 144.495 | 145.9899 | 138.96 | 281539 |
| 1731541200 | 143.31 | -0.7 | -0.49 | 144.94 | 147.31 | 142.85 | 92702 |
| 1731454800 | 144.01 | -1.16 | -0.80 | 145.33 | 147.16 | 143.47 | 175610 |
| 1731368400 | 145.16999 | 3.21 | 2.26 | 144.04 | 146.655 | 143.93 | 117878 |
| 1731109200 | 141.96 | 1.21 | 0.86 | 141.72999 | 144.3 | 141.72999 | 204539 |
| 1731022800 | 140.75 | -1.9 | -1.33 | 142.69999 | 143.3144 | 139.59 | 177324 |
| 1730936400 | 142.65 | 11.98 | 9.17 | 140.51 | 147.8 | 140.44 | 239827 |
| 1730850000 | 130.66999 | 2.46 | 1.92 | 127.1 | 131.58 | 127.1 | 83350 |
| 1730763600 | 128.21 | 0.22 | 0.17 | 127.5 | 130.03 | 127.5 | 62480 |
| 1730500800 | 127.99 | 2.45 | 1.95 | 126.9 | 128.59 | 125.45 | 94619 |
| 1730414400 | 125.54 | -3.99 | -3.08 | 128.83 | 128.83 | 125.53 | 99656 |
| 1730328000 | 129.53 | 0.65 | 0.50 | 129.04 | 131.07 | 129.04 | 71535 |
| 1730241600 | 128.88 | -1.19 | -0.91 | 128.59 | 130.62 | 128.59 | 166129 |
| 1730155200 | 130.07 | 0.07 | 0.05 | 130.72999 | 131.255 | 129.285 | 97724 |
| 1729896000 | 130 | 1.16 | 0.90 | 129.41999 | 130.69 | 128.66999 | 105267 |
| 1729809600 | 128.84 | 1.34 | 1.05 | 127.24 | 129.31 | 125.92 | 91867 |
| 1729723200 | 127.5 | 0.01 | 0.01 | 126.57 | 127.6 | 126.57 | 69432 |
| 1729636800 | 127.49 | 0.23 | 0.18 | 125.61 | 128.75 | 125.61 | 115757 |
| 1729550400 | 127.26 | 1.06 | 0.84 | 127.44 | 127.78 | 125.99 | 97966 |
| 1729291200 | 126.2 | -1.69 | -1.32 | 128.41 | 128.65 | 126.14 | 56042 |
| 1729204800 | 127.89 | -1.1 | -0.85 | 128.68 | 128.68 | 126.975 | 65985 |
| 1729118400 | 128.99 | 4.03 | 3.23 | 126.18 | 129.145 | 126.075 | 138263 |
| 1729032000 | 124.96 | 0.28 | 0.22 | 124.72 | 127.305 | 124.72 | 113134 |
| 1728945600 | 124.68 | -0.17 | -0.14 | 124.26 | 125.18 | 124.21 | 40235 |
| 1728686400 | 124.85 | 4.17 | 3.46 | 120.29 | 124.89 | 120.29 | 79986 |
| 1728600000 | 120.68 | -1.92 | -1.57 | 120.6 | 120.705 | 119.565 | 98444 |
| 1728513600 | 122.6 | 0.21 | 0.17 | 121.9 | 123.66 | 121.64 | 80721 |
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
