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 | -1.03 | -0.729565094206 | 141.18 | 141.98 | 127.28 | 570051 | 135.42839806 | CS |
| 4 | -3.35 | -2.33449477352 | 143.5 | 157.65 | 127.28 | 640269 | 145.72291812 | CS |
| 12 | 39.13 | 38.7349039794 | 101.02 | 157.65 | 100.55 | 607784 | 135.46199175 | CS |
| 26 | -29.9 | -17.5830638048 | 170.05 | 188.35 | 88.45 | 607382 | 135.18272843 | CS |
| 52 | -6.92 | -4.70524240158 | 147.07 | 188.35 | 88.45 | 539142 | 134.40257611 | CS |
| 156 | -1.76 | -1.24022267634 | 141.91 | 246.88 | 88.45 | 391038 | 142.09573336 | CS |
| 260 | 27.2 | 24.0814519699 | 112.95 | 246.88 | 83.43 | 344560 | 138.77424459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 140.06 | 7.45 | 5.62 | 132.71 | 140.33 | 131.705 | 575254 |
| 1783464000 | 132.61 | -3.07 | -2.26 | 132.46 | 135.185 | 127.28 | 884560 |
| 1783377600 | 135.68 | 0.77 | 0.57 | 134.79 | 137.22 | 133.58 | 329847 |
| 1783032000 | 134.91 | -5.32 | -3.79 | 141.18 | 141.97999 | 132.3125 | 490541 |
| 1782945600 | 140.22999 | -3.11 | -2.17 | 143 | 145.26499 | 140.13999 | 381473 |
| 1782859200 | 143.34 | -2.95 | -2.02 | 147.16999 | 150.13999 | 141.25 | 378648 |
| 1782772800 | 146.29 | -4.97 | -3.29 | 148.99 | 151.22 | 143.91 | 454704 |
| 1782513600 | 151.26 | -1.74 | -1.14 | 151.6 | 157 | 150.26 | 1310789 |
| 1782427200 | 153 | 9.77 | 6.82 | 145.08 | 156.54 | 145.08 | 1012181 |
| 1782340800 | 143.22999 | -0.06 | -0.04 | 144.41999 | 146.93 | 141.34 | 668224 |
| 1782254400 | 143.29 | -10.14 | -6.61 | 149.75 | 150.455 | 143.28 | 602620 |
| 1782168000 | 153.43 | -1.69 | -1.09 | 154.15 | 157 | 150.885 | 612988 |
| 1781822400 | 155.12 | 10.03 | 6.91 | 149 | 157.65 | 147.465 | 919085 |
| 1781736000 | 145.09 | -5.78 | -3.83 | 150.3 | 156.62 | 144.8 | 811637 |
| 1781649600 | 150.87 | -0.68 | -0.45 | 152.38 | 155.94999 | 150.63 | 456571 |
| 1781563200 | 151.55 | 6.93 | 4.79 | 148.53 | 154.49 | 148.53 | 412146 |
| 1781304000 | 144.62 | 2.11 | 1.48 | 144.65 | 148.43 | 141.57 | 499500 |
| 1781217600 | 142.51 | 1.13 | 0.80 | 143.5 | 146.26 | 140.29 | 724069 |
| 1781131200 | 141.38 | -8.51 | -5.68 | 149.22999 | 153.97999 | 141.38 | 669038 |
| 1781044800 | 149.88999 | 4.76 | 3.28 | 146.84 | 150.72 | 142.60499 | 677930 |
| 1780958400 | 145.13 | 8.45 | 6.18 | 136.85 | 146.75 | 135.19999 | 683255 |
| 1780699200 | 136.68 | -3.78 | -2.69 | 141.31 | 146.78 | 134.75 | 471535 |
| 1780612800 | 140.46 | 8.48 | 6.43 | 134 | 142 | 133.77 | 651744 |
| 1780526400 | 131.97999 | 3.72 | 2.90 | 127.73 | 133.835 | 124.23 | 548032 |
| 1780440000 | 128.26 | -1.49 | -1.15 | 129.77 | 134.9 | 127.92 | 337738 |
| 1780353600 | 129.75 | -3.25 | -2.44 | 131.09 | 133.51 | 124.51 | 623211 |
| 1780094400 | 133 | -4.18 | -3.05 | 137.03 | 139.5 | 132.91 | 360372 |
| 1780008000 | 137.18 | -0.75 | -0.54 | 135.36 | 139.5 | 133 | 302840 |
| 1779921600 | 137.93 | 2.2 | 1.62 | 137.75 | 140.74 | 136.005 | 264325 |
| 1779835200 | 135.72999 | 6.73 | 5.22 | 130.41999 | 136.205 | 129.38999 | 610483 |
| 1779489600 | 129 | -0.6 | -0.46 | 130.19999 | 130.995 | 127.66 | 706689 |
| 1779403200 | 129.6 | -3.02 | -2.28 | 131.08 | 132.27 | 127.46 | 675380 |
| 1779316800 | 132.62 | 4.3 | 3.35 | 129.35 | 132.88 | 127.1231 | 311011 |
| 1779230400 | 128.32 | -5.53 | -4.13 | 131.97999 | 131.97999 | 127.72 | 337482 |
| 1779144000 | 133.85 | -4.35 | -3.15 | 138.88999 | 140.59 | 133.47 | 434100 |
| 1778884800 | 138.19999 | -2.08 | -1.48 | 137.74 | 140.28 | 134.11 | 475943 |
| 1778798400 | 140.28 | 3.37 | 2.46 | 139.36 | 143.88999 | 137.38999 | 407440 |
| 1778712000 | 136.91 | -2.3 | -1.65 | 137.81 | 141.51499 | 135.47999 | 526685 |
| 1778625600 | 139.21 | 3.09 | 2.27 | 136.22 | 141.32 | 131.25 | 550741 |
| 1778539200 | 136.12 | 2.52 | 1.89 | 133.53 | 138.24 | 130.13 | 454739 |
| 1778280000 | 133.6 | 1.71 | 1.30 | 132.69 | 135.13 | 129.27 | 318888 |
| 1778193600 | 131.88999 | -4.12 | -3.03 | 137.05 | 138.85 | 131.02 | 607763 |
| 1778107200 | 136.01 | 5.2 | 3.98 | 134 | 136.91 | 132.13 | 651385 |
| 1778020800 | 130.81 | 6.9 | 5.57 | 124.99 | 131.35 | 124.98 | 326505 |
| 1777934400 | 123.91 | -9.22 | -6.93 | 131.43 | 132.4891 | 122.34 | 583926 |
| 1777675200 | 133.13 | 6.21 | 4.89 | 127.59 | 133.175 | 125.45 | 941269 |
| 1777588800 | 126.92 | -4.68 | -3.56 | 133.29 | 133.29 | 124.17 | 900042 |
| 1777502400 | 131.6 | -2.36 | -1.76 | 134.5 | 134.5 | 127.2001 | 678929 |
| 1777416000 | 133.96 | 9.35 | 7.50 | 124.96 | 140.85 | 123.02 | 1436786 |
| 1777329600 | 124.61 | 2.16 | 1.76 | 122.89 | 127.07 | 121.6638 | 1164187 |
| 1777070400 | 122.45 | 0.99 | 0.82 | 119.99 | 122.77 | 116.8 | 752955 |
| 1776984000 | 121.46 | 13.6 | 12.61 | 115 | 127.85 | 114.3725 | 1384430 |
| 1776897600 | 107.86 | 0.41 | 0.38 | 109.75 | 110.39 | 106.57 | 291275 |
| 1776811200 | 107.45 | -3.76 | -3.38 | 111.66 | 114.99 | 106.59 | 388498 |
| 1776724800 | 111.21 | 1.03 | 0.93 | 109.34 | 112.02 | 109.34 | 280595 |
| 1776465600 | 110.18 | 6.08 | 5.84 | 107.4 | 111.51 | 107.03 | 946916 |
| 1776379200 | 104.1 | 3.75 | 3.74 | 101.02 | 105.12 | 100.55 | 383780 |
| 1776292800 | 100.35 | -3.29 | -3.17 | 103.71 | 103.97 | 99.71 | 314508 |
| 1776206400 | 103.64 | -0.39 | -0.37 | 104.63 | 105.07 | 102.51 | 214798 |
| 1776120000 | 104.03 | 1.07 | 1.04 | 101.42 | 104.15 | 99.72 | 381386 |
| 1775860800 | 102.96 | -0.41 | -0.40 | 103.62 | 104.255 | 101.9 | 231702 |
| 1775774400 | 103.37 | 1.85 | 1.82 | 100.97 | 103.87 | 98.635 | 428172 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
