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 | -5.27 | -3.40373312666 | 154.83 | 156.355 | 142.09 | 1655432 | 147.39372598 | CS |
| 4 | -20.85 | -12.2351974649 | 170.41 | 175.575 | 142.09 | 1046978 | 157.08371155 | CS |
| 12 | -31.86 | -17.5614595965 | 181.42 | 181.55 | 142.09 | 951713 | 163.76883128 | CS |
| 26 | -8.79 | -5.55099463214 | 158.35 | 184.87 | 142.09 | 944011 | 166.51905976 | CS |
| 52 | -7.36 | -4.69028804486 | 156.92 | 184.87 | 131.02 | 1026265 | 155.39218742 | CS |
| 156 | -69.06 | -31.5890586406 | 218.62 | 228.835 | 101.19 | 1086870 | 155.46067613 | CS |
| 260 | 45.61 | 43.8768638769 | 103.95 | 228.835 | 72.7 | 1009972 | 144.65898697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 149.56 | 1.64 | 1.11 | 147.16 | 149.56 | 146.59 | 435709 |
| 1734997200 | 147.91999 | 0.92 | 0.63 | 146.25 | 148.31 | 145.595 | 1031589 |
| 1734738000 | 147 | 4.65 | 3.27 | 143.56 | 149.47999 | 143.56 | 3150078 |
| 1734651600 | 142.35 | -5.31 | -3.60 | 147.475 | 148.74 | 142.09 | 1453521 |
| 1734565200 | 147.66 | -6.83 | -4.42 | 153.915 | 154.63 | 147.5 | 1053610 |
| 1734478800 | 154.49 | -1.11 | -0.71 | 154.68 | 156.35499 | 154.44 | 1113238 |
| 1734392400 | 155.6 | -2.6 | -1.64 | 156.68 | 158.19 | 155.4 | 786894 |
| 1734133200 | 158.19999 | -0.72 | -0.45 | 159.145 | 159.485 | 157.46 | 868058 |
| 1734046800 | 158.91999 | -0.6 | -0.38 | 159.29 | 160.94 | 158.38999 | 869167 |
| 1733960400 | 159.52 | -0.86 | -0.54 | 160.26 | 161.6 | 158.31 | 709465 |
| 1733874000 | 160.38 | -4.13 | -2.51 | 163.77 | 163.77 | 159.60749 | 1367470 |
| 1733787600 | 164.51 | 0.97 | 0.59 | 163.85499 | 165.46 | 162.65 | 991291 |
| 1733528400 | 163.54 | -0.1 | -0.06 | 164.51 | 164.57 | 162.41999 | 620943 |
| 1733442000 | 163.63999 | -0.36 | -0.22 | 163.71 | 164.28 | 162.6 | 508398 |
| 1733355600 | 164 | -1.54 | -0.93 | 165.19999 | 165.47999 | 163.74 | 585085 |
| 1733269200 | 165.54 | -4.19 | -2.47 | 170.47 | 170.47 | 165.05 | 1077696 |
| 1733182800 | 169.73 | -1.23 | -0.72 | 170.96 | 171.24 | 169.15 | 633420 |
| 1732917840 | 170.96 | -1.72 | -1.00 | 172.775 | 173.81 | 170.83 | 1264172 |
| 1732750800 | 172.68 | 1 | 0.58 | 173.31 | 175.575 | 172.66 | 610239 |
| 1732664400 | 171.68 | 1.27 | 0.75 | 170.41 | 172.39 | 168.615 | 620806 |
| 1732578000 | 170.41 | 2.27 | 1.35 | 170.4264 | 174.2 | 170.138 | 1344811 |
| 1732318800 | 168.14 | 1.26 | 0.76 | 168.1 | 168.68 | 167.09 | 538094 |
| 1732232400 | 166.88 | 1.84 | 1.11 | 164.51 | 168.19 | 163.97 | 672368 |
| 1732146000 | 165.04 | -0.47 | -0.28 | 163.945 | 165.555 | 162.26 | 690238 |
| 1732059600 | 165.51 | 0.61 | 0.37 | 165.44 | 166.5 | 164.245 | 904906 |
| 1731973200 | 164.9 | 0.34 | 0.21 | 163.01 | 165.18 | 163.01 | 763784 |
| 1731714000 | 164.56 | 1.13 | 0.69 | 163.59 | 165.12 | 162.185 | 1086117 |
| 1731627600 | 163.43 | -0.61 | -0.37 | 163.0575 | 165.15 | 161.84 | 862723 |
| 1731541200 | 164.04 | 1.48 | 0.91 | 165.54 | 165.54 | 162.88 | 694668 |
| 1731454800 | 162.56 | -2.92 | -1.76 | 164.38 | 165.79 | 161.91999 | 1421419 |
| 1731368400 | 165.47999 | -2.22 | -1.32 | 166.84 | 168.68 | 165.25 | 857072 |
| 1731109200 | 167.69999 | 3.56 | 2.17 | 164.54499 | 169.38 | 164.46 | 703777 |
| 1731022800 | 164.13999 | 3.1 | 1.92 | 161.38999 | 164.46 | 161.04 | 739638 |
| 1730936400 | 161.04 | -7.5 | -4.45 | 166.94999 | 167.13999 | 156.79 | 1663078 |
| 1730850000 | 168.54 | 5.02 | 3.07 | 162.51 | 168.7 | 161.57 | 771342 |
| 1730763600 | 163.52 | 2.39 | 1.48 | 162.1 | 163.72999 | 161.12 | 1159157 |
| 1730500800 | 161.13 | -2.17 | -1.33 | 163.3 | 165.255 | 161.12 | 748237 |
| 1730414400 | 163.3 | -1.44 | -0.87 | 164.05 | 166.97 | 162.4 | 1317098 |
| 1730328000 | 164.74 | -0.88 | -0.53 | 165.83 | 168.9525 | 163.69 | 1514249 |
| 1730241600 | 165.62 | -1.84 | -1.10 | 166.53 | 166.985 | 165.03 | 1327591 |
| 1730155200 | 167.46 | 1.06 | 0.64 | 168.94 | 169.57 | 166.53 | 552449 |
| 1729896000 | 166.4 | -1.88 | -1.12 | 168.39 | 169.275 | 166.0175 | 461960 |
| 1729809600 | 168.28 | -0.78 | -0.46 | 169.15 | 170.035 | 168.16 | 597175 |
| 1729723200 | 169.06 | 2.91 | 1.75 | 166.28 | 169.92 | 165.66999 | 814799 |
| 1729636800 | 166.15 | 1.35 | 0.82 | 164.61 | 167.1 | 164.19999 | 620113 |
| 1729550400 | 164.8 | -6.48 | -3.78 | 169.12 | 170.18 | 164.6 | 676692 |
| 1729291200 | 171.28 | 1.25 | 0.74 | 170.92 | 171.86 | 169.12 | 980881 |
| 1729204800 | 170.03 | -2.09 | -1.21 | 172.73 | 172.73 | 169.51 | 1260553 |
| 1729118400 | 172.12 | 0.99 | 0.58 | 171.17 | 172.88 | 170.91 | 1016418 |
| 1729032000 | 171.13 | -0.01 | -0.01 | 171.8 | 174.65 | 170.69 | 938361 |
| 1728945600 | 171.14 | 0.6 | 0.35 | 169.19 | 171.56 | 168.59 | 527439 |
| 1728686400 | 170.54 | 0.77 | 0.45 | 171.69 | 171.69 | 169.23 | 625815 |
| 1728600000 | 169.77 | -2.24 | -1.30 | 171.9 | 172.72 | 169.45 | 1211613 |
| 1728513600 | 172.01 | 1.05 | 0.61 | 171.01 | 172.31 | 170.21 | 895939 |
| 1728427200 | 170.96 | 1.56 | 0.92 | 170.54 | 171.56 | 169.76 | 1221201 |
| 1728340800 | 169.4 | -0.08 | -0.05 | 168.28 | 169.43 | 166.83 | 820337 |
| 1728081600 | 169.48 | -6.83 | -3.87 | 173.765 | 174.18 | 169.3 | 976149 |
| 1727995200 | 176.31 | -0.92 | -0.52 | 176.56 | 177.2 | 174.84 | 632676 |
| 1727908800 | 177.23 | -1.05 | -0.59 | 176.1 | 177.44 | 174.53 | 538726 |
| 1727822400 | 178.28 | -1.91 | -1.06 | 181.42 | 181.55 | 177.23 | 714284 |
| 1727735520 | 180.19 | 2.96 | 1.67 | 176.44 | 180.66 | 176.26 | 1602079 |
| 1727476800 | 177.23 | 0.62 | 0.35 | 178 | 178.4 | 176.3801 | 1558775 |
| 1727390400 | 176.61 | -4.73 | -2.61 | 181.32 | 181.5226 | 175.44 | 2347210 |
| 1727304000 | 181.34 | -0.82 | -0.45 | 182.54 | 182.89 | 180.99 | 636292 |
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
