Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.795 | 3.14818462347 | 152.31 | 157.88 | 149.85 | 471685 | 152.3973868 | CS |
| 4 | -0.895 | -0.566455696203 | 158 | 161.5 | 149.85 | 485730 | 155.91781777 | CS |
| 12 | 4.105 | 2.68300653595 | 153 | 168.2 | 141.54 | 564090 | 155.87483289 | CS |
| 26 | 0.465 | 0.296859039837 | 156.64 | 168.2 | 128.91 | 553719 | 150.56714622 | CS |
| 52 | 31.555 | 25.1334129829 | 125.55 | 168.2 | 124.4 | 578159 | 148.27244796 | CS |
| 156 | 65.505 | 71.5120087336 | 91.6 | 168.2 | 70.12 | 755173 | 113.32449429 | CS |
| 260 | 70.505 | 81.4145496536 | 86.6 | 168.2 | 24.02 | 803876 | 93.00734377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 153.94 | 1.55 | 1.02 | 153.55 | 154.5 | 152.12 | 410023 |
| 1736811600 | 152.38999 | 1.32 | 0.87 | 150 | 153.13999 | 149.85 | 554220 |
| 1736552400 | 151.07 | -1.27 | -0.83 | 151 | 152.85499 | 150 | 453129 |
| 1736379600 | 152.34 | -0.75 | -0.49 | 152.31 | 153.36 | 151.83 | 469368 |
| 1736293200 | 153.09 | -0.62 | -0.40 | 154.69999 | 156.28 | 152.41 | 450844 |
| 1736206800 | 153.71 | -2.97 | -1.90 | 158.44999 | 159.035 | 153.5 | 486019 |
| 1735947600 | 156.68 | 0.37 | 0.24 | 156.77 | 157.47 | 153.99 | 278755 |
| 1735861200 | 156.31 | -0.67 | -0.43 | 158.3 | 159.08 | 154.96 | 300182 |
| 1735688400 | 156.97999 | -1.18 | -0.75 | 158.03 | 158.97 | 156.41 | 264120 |
| 1735602000 | 158.16 | -0.3 | -0.19 | 155.66999 | 158.55 | 154.1952 | 399240 |
| 1735342800 | 158.46 | -1.03 | -0.65 | 158.29 | 159.50989 | 156.90459 | 285008 |
| 1735256400 | 159.49 | 0.89 | 0.56 | 157.91999 | 160.16999 | 157.55 | 302612 |
| 1735077840 | 158.6 | 1.04 | 0.66 | 157.72 | 158.88999 | 156.94 | 156490 |
| 1734997200 | 157.56 | -2.28 | -1.43 | 157.3 | 158.88 | 155.35 | 551925 |
| 1734738000 | 159.84 | 4.7 | 3.03 | 154.26 | 161.5 | 153.53 | 1832347 |
| 1734651600 | 155.13999 | 3.83 | 2.53 | 153.24 | 155.68 | 152.7795 | 539031 |
| 1734565200 | 151.31 | -6.33 | -4.02 | 158 | 159.71 | 151.06 | 524103 |
| 1734478800 | 157.63999 | -2.4 | -1.50 | 159.4 | 160.97999 | 156.77 | 363615 |
| 1734392400 | 160.04 | 1.05 | 0.66 | 158.99 | 163.55 | 158.44999 | 508057 |
| 1734133200 | 158.99 | -0.54 | -0.34 | 160.16 | 160.55 | 158.005 | 411461 |
| 1734046800 | 159.53 | -1.88 | -1.16 | 161.78 | 162.91999 | 159.475 | 534288 |
| 1733960400 | 161.41 | 2.19 | 1.38 | 162.12 | 163.13 | 159.94 | 475370 |
| 1733874000 | 159.22 | 0.69 | 0.44 | 158.8 | 161.11 | 156.56 | 466968 |
| 1733787600 | 158.53 | -4.87 | -2.98 | 163.81 | 164.16 | 157.38 | 698291 |
| 1733528400 | 163.4 | -1.22 | -0.74 | 166.56 | 168.2 | 163.08 | 2762165 |
| 1733442000 | 164.62 | 2.81 | 1.74 | 162.72999 | 165.57 | 162.22999 | 601231 |
| 1733355600 | 161.81 | 3.77 | 2.39 | 158.05 | 162.26499 | 156.94999 | 528755 |
| 1733269200 | 158.04 | 1.83 | 1.17 | 156.72999 | 158.63999 | 156.51499 | 363919 |
| 1733182800 | 156.21 | -1.73 | -1.10 | 157.87 | 158.625 | 155.1434 | 418471 |
| 1732917840 | 157.94 | 1.83 | 1.17 | 156.29 | 158.36 | 156.29 | 185163 |
| 1732750800 | 156.11 | -0.34 | -0.22 | 156.05 | 156.91 | 154.65029 | 309434 |
| 1732664400 | 156.44999 | -3.86 | -2.41 | 159.59 | 159.6 | 156.13999 | 477748 |
| 1732578000 | 160.31 | 4.08 | 2.61 | 158.34 | 161.53 | 157.9831 | 746754 |
| 1732318800 | 156.22999 | 0.23 | 0.15 | 155.63999 | 157.695 | 155.63999 | 402458 |
| 1732232400 | 156 | 1.17 | 0.76 | 155 | 156.78 | 153.71 | 384518 |
| 1732146000 | 154.83 | 1.65 | 1.08 | 153 | 154.85 | 152.26 | 527316 |
| 1732059600 | 153.18 | 0.46 | 0.30 | 151.77 | 153.29499 | 149.05 | 525901 |
| 1731973200 | 152.72 | -0.22 | -0.14 | 152.47 | 153.29 | 150.41999 | 525110 |
| 1731714000 | 152.94 | -4.83 | -3.06 | 157.43 | 157.97 | 152.74 | 499817 |
| 1731627600 | 157.77 | -1.76 | -1.10 | 160.77 | 161.84 | 157.49 | 467690 |
| 1731541200 | 159.53 | 2.05 | 1.30 | 158 | 160.16999 | 157.22999 | 440266 |
| 1731454800 | 157.47999 | 0.06 | 0.04 | 156.06 | 157.54 | 155.31 | 646287 |
| 1731368400 | 157.41999 | 2.25 | 1.45 | 156.24 | 157.58 | 155.38 | 500349 |
| 1731109200 | 155.16999 | 1.28 | 0.83 | 154 | 156.16999 | 154 | 448469 |
| 1731022800 | 153.88999 | 0.78 | 0.51 | 153.12 | 155.85 | 152.09 | 484656 |
| 1730936400 | 153.11 | 10.01 | 7.00 | 152.345 | 155.945 | 151.37 | 800365 |
| 1730850000 | 143.1 | 0.03 | 0.02 | 142.94 | 144.66999 | 142.36 | 811807 |
| 1730763600 | 143.07 | -1.97 | -1.36 | 143.16 | 143.69 | 141.54 | 655262 |
| 1730500800 | 145.04 | -0.41 | -0.28 | 145.41999 | 146.66999 | 143.71 | 645290 |
| 1730414400 | 145.44999 | -11.66 | -7.42 | 154 | 154 | 145.32 | 1158291 |
| 1730328000 | 157.11 | 0.56 | 0.36 | 156.84 | 158.85 | 156.13999 | 867303 |
| 1730241600 | 156.55 | -0.03 | -0.02 | 156.01 | 156.86 | 155.25 | 557798 |
| 1730155200 | 156.58 | 2.02 | 1.31 | 156 | 157.59 | 154.885 | 513618 |
| 1729896000 | 154.56 | 2.03 | 1.33 | 153.91 | 154.82 | 152.84 | 626902 |
| 1729809600 | 152.53 | 4.42 | 2.98 | 149.21 | 153.10499 | 148.04499 | 468551 |
| 1729723200 | 148.11 | -6.17 | -4.00 | 153 | 153.5 | 147.74 | 521883 |
| 1729636800 | 154.28 | 2.1 | 1.38 | 151.99 | 154.4 | 151.68 | 300455 |
| 1729550400 | 152.18 | -1.75 | -1.14 | 153.83 | 154.615 | 151.01 | 301484 |
| 1729291200 | 153.93 | 1.32 | 0.86 | 153.13999 | 154.35 | 152.22 | 261938 |
| 1729204800 | 152.61 | -0.91 | -0.59 | 154.12 | 155 | 152.22 | 393710 |
| 1729118400 | 153.52 | 1.94 | 1.28 | 153 | 153.81 | 152.135 | 331696 |
| 1729032000 | 151.58 | -0.74 | -0.49 | 151.9 | 153.02 | 150.99 | 421306 |
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
