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 | -3.42 | -2.11581291759 | 161.64 | 165.71 | 155.8707 | 153908 | 160.68408823 | CS |
| 4 | -4.65 | -2.85503776018 | 162.87 | 171.28 | 155.8707 | 154524 | 162.73573767 | CS |
| 12 | 17.82 | 12.6923076923 | 140.4 | 171.28 | 127.17 | 120012 | 149.03355693 | CS |
| 26 | 43.6 | 38.0387366952 | 114.62 | 171.28 | 113.85 | 115501 | 141.19559591 | CS |
| 52 | 58.38 | 58.4735576923 | 99.84 | 171.28 | 97.11 | 123562 | 123.76568543 | CS |
| 156 | 86.97 | 122.063157895 | 71.25 | 171.28 | 60.0337 | 103676 | 103.03425013 | CS |
| 260 | 72.3 | 84.1480446927 | 85.92 | 171.28 | 60.0337 | 106777 | 97.10846087 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 158.22 | 1.82 | 1.16 | 155.63999 | 160.685 | 155.63999 | 97798 |
| 1741646400 | 156.4 | -5.03 | -3.12 | 158.69 | 159.955 | 155.8707 | 163958 |
| 1741390800 | 161.43 | -0.2 | -0.12 | 160.68 | 163.3117 | 158.537 | 120533 |
| 1741304400 | 161.63 | -2.71 | -1.65 | 162.13 | 164.72999 | 161.005 | 137172 |
| 1741218000 | 164.34 | 4.13 | 2.58 | 161.22999 | 165.71 | 161.145 | 156822 |
| 1741131600 | 160.21 | -2.73 | -1.68 | 161.63999 | 162.51499 | 157.5848 | 191054 |
| 1741045200 | 162.94 | -1.94 | -1.18 | 165.18 | 167.15 | 162.555 | 160166 |
| 1740786000 | 164.88 | 4.14 | 2.58 | 160.88 | 165.38 | 160.74 | 152407 |
| 1740699600 | 160.74 | -1.49 | -0.92 | 161.88 | 163.885 | 160.47 | 143436 |
| 1740613200 | 162.22999 | 0.57 | 0.35 | 162.81 | 165.37 | 161.66 | 204097 |
| 1740526800 | 161.66 | 2.71 | 1.70 | 159.19 | 162.465 | 158.695 | 150197 |
| 1740440400 | 158.94999 | -3.25 | -2.00 | 162.94999 | 164.58 | 158.91 | 173739 |
| 1740181200 | 162.19999 | -7.45 | -4.39 | 171.28 | 171.28 | 161.85 | 246571 |
| 1740094800 | 169.65 | 2.62 | 1.57 | 167.37 | 169.9 | 165.333 | 144653 |
| 1740008400 | 167.03 | 3.76 | 2.30 | 161.76 | 168.345 | 161.76 | 148966 |
| 1739922000 | 163.27 | 2.29 | 1.42 | 161.55 | 166.51759 | 160.22999 | 133718 |
| 1739576400 | 160.97999 | -3.53 | -2.15 | 165.63 | 165.63 | 160.72999 | 93078 |
| 1739490000 | 164.51 | -1.02 | -0.62 | 166.11 | 166.11 | 163.22 | 122965 |
| 1739403600 | 165.53 | 0.14 | 0.08 | 163.1 | 167.61 | 160.97 | 128178 |
| 1739317200 | 165.38999 | 2.73 | 1.68 | 162.87 | 166.49 | 161.93 | 164251 |
| 1739230800 | 162.66 | 4.09 | 2.58 | 158.07 | 165.34 | 156.94 | 254202 |
| 1738971600 | 158.57 | 26.15 | 19.75 | 130.12 | 162.74 | 130.12 | 331652 |
| 1738885200 | 132.41999 | -1.19 | -0.89 | 133.85 | 133.85 | 130.15 | 99124 |
| 1738798800 | 133.61 | 1.45 | 1.10 | 131.94 | 134.31 | 131.94 | 81563 |
| 1738712400 | 132.16 | 1.39 | 1.06 | 130.6 | 132.22 | 129.69 | 85174 |
| 1738626000 | 130.77 | -1.97 | -1.48 | 130.81 | 132.1772 | 128.59 | 80139 |
| 1738366800 | 132.74 | -0.61 | -0.46 | 133 | 133.97 | 132.06 | 96660 |
| 1738280400 | 133.35 | 2.34 | 1.79 | 132.5 | 134.04 | 132.13999 | 82161 |
| 1738194000 | 131.01 | 0.09 | 0.07 | 131.19 | 132.19999 | 129.675 | 73766 |
| 1738107600 | 130.91999 | -0.2 | -0.15 | 131.93 | 131.93 | 130.28 | 69822 |
| 1738021200 | 131.12 | -0.93 | -0.70 | 129.74 | 132.745 | 129.74 | 138430 |
| 1737762000 | 132.05 | -2.77 | -2.05 | 134.86 | 135.18 | 131.54 | 102849 |
| 1737675600 | 134.82 | 0 | 0.00 | 134.82 | 134.82 | 134.82 | 0 |
| 1737589200 | 134.82 | -1.23 | -0.90 | 135.62 | 137.54 | 134.3663 | 132530 |
| 1737502800 | 136.05 | 1.99 | 1.48 | 135.27 | 137.87 | 134.19 | 104300 |
| 1737157200 | 134.06 | 0.2 | 0.15 | 135.12 | 136.38 | 133.22999 | 73695 |
| 1737070800 | 133.86 | 1.03 | 0.78 | 133.13999 | 134.01 | 132.21 | 134803 |
| 1736984400 | 132.83 | 0.23 | 0.17 | 135.36 | 135.74 | 131.79 | 86408 |
| 1736898000 | 132.6 | 2.52 | 1.94 | 130.72999 | 132.865 | 130.66999 | 59464 |
| 1736811600 | 130.08 | 1.16 | 0.90 | 127.23 | 130.08 | 127.23 | 54082 |
| 1736552400 | 128.91999 | -3.27 | -2.47 | 130.37 | 130.37 | 127.17 | 88827 |
| 1736379600 | 132.19 | 0.73 | 0.56 | 130.94 | 132.79 | 130.255 | 56952 |
| 1736293200 | 131.46 | -0.84 | -0.63 | 133.57 | 133.57 | 130.26 | 102299 |
| 1736206800 | 132.3 | -0.85 | -0.64 | 133.11 | 135.5 | 131.82 | 70593 |
| 1735947600 | 133.15 | 1.62 | 1.23 | 132.63999 | 133.41 | 130.505 | 51886 |
| 1735861200 | 131.53 | -1.68 | -1.26 | 133.82 | 136.13999 | 130.7502 | 60397 |
| 1735688400 | 133.21 | -0.08 | -0.06 | 134.33 | 134.87 | 132.9101 | 41961 |
| 1735602000 | 133.29 | -1.26 | -0.94 | 133.76 | 134.88999 | 132.61 | 82881 |
| 1735342800 | 134.55 | -2.84 | -2.07 | 135.69 | 137.91999 | 133.51 | 58043 |
| 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 | 135.33 | 132.47999 | 76033 |
| 1734738000 | 135.31 | 1.85 | 1.39 | 132.09 | 136.25 | 131.24 | 313514 |
| 1734651600 | 133.46 | 1.46 | 1.11 | 133.88 | 134.665 | 131.31 | 106802 |
| 1734565200 | 132 | -5.83 | -4.23 | 137.99 | 139.12 | 131.71 | 116167 |
| 1734478800 | 137.83 | -2.53 | -1.80 | 140.4 | 140.4 | 137.2405 | 103035 |
| 1734392400 | 140.36 | 0.29 | 0.21 | 139.31 | 140.74 | 139.31 | 99535 |
| 1734133200 | 140.07 | -2.32 | -1.63 | 141.88 | 142.205 | 139.38 | 105351 |
| 1734046800 | 142.38999 | -1.8 | -1.25 | 144 | 144.84 | 142.29 | 100415 |
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
