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 | -6.6 | -3.65509220801 | 180.57 | 181.08 | 170.75 | 416035 | 175.28474798 | CS |
| 4 | -15.81 | -8.33069870376 | 189.78 | 192.1 | 170.75 | 329512 | 181.53660851 | CS |
| 12 | 14.98 | 9.42197622492 | 158.99 | 192.1 | 155.03 | 316961 | 175.49359906 | CS |
| 26 | 40.36 | 30.2073198114 | 133.61 | 192.1 | 129.32 | 304220 | 160.86059475 | CS |
| 52 | 54.53 | 45.6547220362 | 119.44 | 192.1 | 112.165 | 320362 | 143.06073155 | CS |
| 156 | 75.62 | 76.8886629385 | 98.35 | 192.1 | 74.18 | 369874 | 109.43758675 | CS |
| 260 | 125.37 | 257.962962963 | 48.6 | 192.1 | 42.86 | 376270 | 92.33048424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 173.97 | 1.23 | 0.71 | 170.1201 | 175.94 | 170.1201 | 1348711 |
| 1734651600 | 172.74 | 1.81 | 1.06 | 173.68 | 175.38 | 172 | 531642 |
| 1734565200 | 170.93 | -7.03 | -3.95 | 178.8 | 179.68 | 170.75 | 449959 |
| 1734478800 | 177.96 | -1.58 | -0.88 | 177.61 | 178.375 | 175.97 | 373096 |
| 1734392400 | 179.54 | 2.01 | 1.13 | 177.61 | 180.605 | 177.06 | 357332 |
| 1734133200 | 177.53 | -2.56 | -1.42 | 181.08 | 181.08 | 176.93 | 351210 |
| 1734046800 | 180.09 | 1.31 | 0.73 | 178.81 | 180.81 | 178.74 | 270635 |
| 1733960400 | 178.78 | 1.41 | 0.79 | 178.275 | 180.47 | 177.61 | 277330 |
| 1733874000 | 177.37 | -2.82 | -1.57 | 179 | 179.85 | 176.25 | 433082 |
| 1733787600 | 180.19 | -4.11 | -2.23 | 183.64 | 183.7199 | 179.03 | 404185 |
| 1733528400 | 184.3 | -1 | -0.54 | 186.65 | 186.73 | 183.54 | 318650 |
| 1733442000 | 185.3 | -0.05 | -0.03 | 185.04 | 186.93 | 184.74 | 322812 |
| 1733355600 | 185.35 | -0.22 | -0.12 | 185.99 | 186.46 | 184.26 | 212999 |
| 1733269200 | 185.57 | -1.4 | -0.75 | 185.8321 | 187.35 | 185.33 | 184249 |
| 1733182800 | 186.97 | -2.12 | -1.12 | 189.15 | 189.99 | 185.91 | 220792 |
| 1732917840 | 189.09 | 1.66 | 0.89 | 189.13 | 190.19 | 188.12 | 140023 |
| 1732750800 | 187.43 | -2.61 | -1.37 | 191.21 | 191.72 | 187.21 | 245063 |
| 1732664400 | 190.04 | -0.45 | -0.24 | 189.43 | 191.79 | 187.31 | 306334 |
| 1732578000 | 190.49 | 1.75 | 0.93 | 190.6 | 192.1 | 189.135 | 375427 |
| 1732318800 | 188.74 | 0.08 | 0.04 | 190.03 | 190.55 | 186.285 | 434602 |
| 1732232400 | 188.66 | 1.71 | 0.91 | 187.75 | 191.39 | 186.52 | 296987 |
| 1732146000 | 186.95 | 1.94 | 1.05 | 185.35 | 187 | 181.48 | 314938 |
| 1732059600 | 185.01 | 0.84 | 0.46 | 182.15 | 185.4523 | 182.15 | 258851 |
| 1731973200 | 184.17 | 0.05 | 0.03 | 183.2905 | 185.81 | 183.13 | 280632 |
| 1731714000 | 184.12 | 0.04 | 0.02 | 185.51 | 185.51 | 182.61 | 248004 |
| 1731627600 | 184.08 | -1.63 | -0.88 | 186.03 | 186.375 | 183.07 | 206032 |
| 1731541200 | 185.71 | -0.82 | -0.44 | 187.195 | 188.54 | 184.92 | 253490 |
| 1731454800 | 186.53 | -3.38 | -1.78 | 189.005 | 190.6581 | 185.82 | 195555 |
| 1731368400 | 189.91 | 4.17 | 2.25 | 187 | 190.07 | 186.84 | 362780 |
| 1731109200 | 185.74 | 2.14 | 1.17 | 184.88 | 186.59 | 184.52 | 224262 |
| 1731022800 | 183.6 | -4.7 | -2.50 | 187.47 | 187.47 | 183.37 | 382581 |
| 1730936400 | 188.3 | 16.99 | 9.92 | 179.41 | 189.17 | 179.41 | 638894 |
| 1730850000 | 171.31 | 0.89 | 0.52 | 171.6 | 172.9579 | 170.93 | 352417 |
| 1730763600 | 170.42 | -0.89 | -0.52 | 171.69 | 172.18 | 169.45 | 256917 |
| 1730500800 | 171.31 | -1.46 | -0.85 | 174.5 | 175.73 | 171.01 | 567940 |
| 1730414400 | 172.77 | 8.12 | 4.93 | 164.485 | 174.935 | 164.485 | 542234 |
| 1730328000 | 164.65 | -2.05 | -1.23 | 167.16999 | 168.625 | 163.28 | 540497 |
| 1730241600 | 166.69999 | -1.41 | -0.84 | 167.315 | 167.74 | 165.55 | 287843 |
| 1730155200 | 168.11 | 2.1 | 1.26 | 167.36 | 169.35 | 167.36 | 227496 |
| 1729896000 | 166.01 | -2.04 | -1.21 | 169.21 | 169.21 | 165.69 | 153678 |
| 1729809600 | 168.05 | 1.91 | 1.15 | 167.33 | 168.45 | 165.32 | 314682 |
| 1729723200 | 166.13999 | -3.46 | -2.04 | 168.68 | 170.61 | 165.5 | 327062 |
| 1729636800 | 169.6 | -2.69 | -1.56 | 171.5 | 171.79 | 169.56 | 292691 |
| 1729550400 | 172.29 | -1.28 | -0.74 | 173.13 | 173.876 | 171.68 | 449891 |
| 1729291200 | 173.57 | -0.36 | -0.21 | 174.55 | 175.21 | 173.25 | 228997 |
| 1729204800 | 173.93 | 2.43 | 1.42 | 172.26 | 174.09 | 171.721 | 238870 |
| 1729118400 | 171.5 | 1.59 | 0.94 | 170.74 | 172.31 | 170.52 | 262337 |
| 1729032000 | 169.91 | 0.52 | 0.31 | 169.94 | 171.87 | 169.5 | 227624 |
| 1728945600 | 169.39 | 1.91 | 1.14 | 168.08 | 169.78 | 167.95 | 151300 |
| 1728686400 | 167.47999 | 3.28 | 2.00 | 164.91999 | 167.87 | 164.91999 | 270042 |
| 1728600000 | 164.19999 | -2.07 | -1.24 | 164.84892 | 164.84892 | 162.56 | 264949 |
| 1728513600 | 166.27 | 2.42 | 1.48 | 164.6 | 166.445 | 163.82 | 223365 |
| 1728427200 | 163.85 | 3.04 | 1.89 | 160.97999 | 164.49 | 160.97999 | 200526 |
| 1728340800 | 160.81 | -0.82 | -0.51 | 161.38999 | 161.58 | 159.83 | 205696 |
| 1728081600 | 161.63 | 2.41 | 1.51 | 160.625 | 161.69999 | 159.11 | 347058 |
| 1727995200 | 159.22 | 0.41 | 0.26 | 158.82499 | 161.31 | 157.49 | 328044 |
| 1727908800 | 158.81 | -0.78 | -0.49 | 159.4618 | 162.25 | 158.5 | 371175 |
| 1727822400 | 159.59 | 1.57 | 0.99 | 158.06 | 160.859 | 156.06 | 309569 |
| 1727735520 | 158.02 | 0.36 | 0.23 | 157 | 158.03 | 155.03 | 515466 |
| 1727476800 | 157.66 | -0.59 | -0.37 | 158.99 | 159.55 | 156.88999 | 221358 |
| 1727390400 | 158.25 | -1.33 | -0.83 | 159.86 | 161.51499 | 158.19999 | 189018 |
| 1727304000 | 159.58 | -2.4 | -1.48 | 161.69 | 162.84 | 159.16 | 209794 |
| 1727217600 | 161.97999 | 0.48 | 0.30 | 161.75 | 162.32 | 160.1076 | 228575 |
| 1727131200 | 161.5 | 1.2 | 0.75 | 161.11 | 162.63 | 160 | 198505 |
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
