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 | 3.8 | 2.24798864174 | 169.04 | 173.67 | 167.62 | 3268210 | 169.83950745 | CS |
| 4 | 6 | 3.59625988971 | 166.84 | 175.41 | 165.34 | 3275833 | 170.08096234 | CS |
| 12 | 22.68 | 15.1038891849 | 150.16 | 175.41 | 142.29 | 2952755 | 161.11718528 | CS |
| 26 | 10.03 | 6.16055524845 | 162.81 | 175.41 | 142.29 | 3028622 | 159.66611503 | CS |
| 52 | 36.98 | 27.2191962314 | 135.86 | 175.41 | 124.34 | 2754733 | 152.1409464 | CS |
| 156 | 38.81 | 28.956203835 | 134.03 | 175.41 | 88.6 | 2679155 | 123.73287215 | CS |
| 260 | 100.12 | 137.678767877 | 72.72 | 175.41 | 63.51 | 2667004 | 117.94165342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 172.82 | 1.76 | 1.03 | 171.24 | 173.67 | 170.12 | 2481463 |
| 1741992000 | 171.06 | 1.92 | 1.14 | 170.41 | 171.45 | 168.875 | 3017913 |
| 1741905600 | 169.14 | 0.12 | 0.07 | 169.08 | 171.07 | 168.58 | 2919120 |
| 1741819200 | 169.02 | 0.66 | 0.39 | 169.14 | 169.94 | 167.62 | 4066825 |
| 1741732800 | 168.36 | -0.79 | -0.47 | 169.04 | 170.35 | 168.2 | 3855731 |
| 1741646400 | 169.15 | -1.09 | -0.64 | 169.96 | 171.55 | 167.66999 | 4880671 |
| 1741390800 | 170.24 | 0.59 | 0.35 | 168.59 | 170.745 | 167.60499 | 3541790 |
| 1741304400 | 169.65 | -1.96 | -1.14 | 169.8 | 171.01 | 168.27 | 3122165 |
| 1741218000 | 171.61 | 1.76 | 1.04 | 170 | 171.96 | 169.35 | 3216502 |
| 1741131600 | 169.85 | -3.35 | -1.93 | 173.18 | 174.16 | 169.72 | 3034223 |
| 1741045200 | 173.2 | -0.03 | -0.02 | 172.91 | 175.41 | 172.33 | 3658467 |
| 1740786000 | 173.23 | 2.39 | 1.40 | 170.95 | 173.54 | 170.665 | 5507678 |
| 1740699600 | 170.84 | -0.33 | -0.19 | 171.17 | 173.52 | 170.38 | 2805161 |
| 1740613200 | 171.17 | -0.04 | -0.02 | 170.57 | 172.63 | 170.15 | 3256046 |
| 1740526800 | 171.21 | 2.79 | 1.66 | 169.14 | 171.61 | 168.95 | 3455256 |
| 1740440400 | 168.42 | 0.55 | 0.33 | 168.42 | 169.89 | 167.29499 | 3467203 |
| 1740181200 | 167.87 | 1.08 | 0.65 | 166.72999 | 168.485 | 166.344 | 2851778 |
| 1740094800 | 166.79 | -0.17 | -0.10 | 167 | 167.47999 | 165.83 | 1643196 |
| 1740008400 | 166.96 | 0.46 | 0.28 | 166.91 | 167.565 | 166.04 | 2505396 |
| 1739922000 | 166.5 | -0.21 | -0.13 | 166.84 | 167.085 | 165.34 | 2230077 |
| 1739576400 | 166.71 | -1.86 | -1.10 | 169.78 | 169.78 | 166.68 | 1776139 |
| 1739490000 | 168.57 | 2.01 | 1.21 | 167.37 | 169.04 | 167.02959 | 1853617 |
| 1739403600 | 166.56 | -0.38 | -0.23 | 165.76 | 166.86 | 164.335 | 2553951 |
| 1739317200 | 166.94 | -0.18 | -0.11 | 166.72 | 167.07 | 165.1 | 2162012 |
| 1739230800 | 167.12 | 0.29 | 0.17 | 167.31 | 167.75 | 165.77 | 3649899 |
| 1738971600 | 166.83 | -0.85 | -0.51 | 167.3 | 167.87 | 164.13999 | 3072777 |
| 1738885200 | 167.68 | 6.98 | 4.34 | 166.72 | 169.75 | 163.995 | 4423875 |
| 1738798800 | 160.69999 | 1.38 | 0.87 | 160.85 | 161.6376 | 159.61 | 2971751 |
| 1738712400 | 159.32 | -1.07 | -0.67 | 159.6 | 160.88 | 159.16059 | 2472441 |
| 1738626000 | 160.38999 | 0.56 | 0.35 | 159.32 | 160.885 | 157.215 | 1986383 |
| 1738366800 | 159.83 | 0.39 | 0.24 | 159.19999 | 161.18 | 158.55 | 2622080 |
| 1738280400 | 159.44 | 2.22 | 1.41 | 158.13999 | 160.78 | 158.13999 | 1929269 |
| 1738194000 | 157.22 | -1.62 | -1.02 | 158.58 | 158.86 | 156.94 | 2592844 |
| 1738107600 | 158.84 | -1.99 | -1.24 | 160.31 | 160.41 | 158 | 2522408 |
| 1738021200 | 160.83 | 3.36 | 2.13 | 157.44 | 160.91 | 157.29 | 3107805 |
| 1737762000 | 157.47 | 3.3 | 2.14 | 157.11 | 157.94999 | 156.69 | 1943816 |
| 1737675600 | 154.16999 | 0 | 0.00 | 154.16999 | 154.16999 | 154.16999 | 0 |
| 1737589200 | 154.16999 | 2.45 | 1.61 | 151.87 | 154.8 | 151.43 | 4859005 |
| 1737502800 | 151.72 | 2.61 | 1.75 | 149.74 | 151.8 | 149.61 | 4413100 |
| 1737157200 | 149.11 | -1.12 | -0.75 | 150 | 151.07 | 148.94 | 3301965 |
| 1737070800 | 150.22999 | 1.99 | 1.34 | 148.41999 | 150.25 | 148 | 2823397 |
| 1736984400 | 148.24 | 2.99 | 2.06 | 147.61 | 148.71 | 146.38999 | 5113688 |
| 1736898000 | 145.25 | 1.36 | 0.95 | 144.66 | 145.66 | 144.095 | 3229393 |
| 1736811600 | 143.88999 | 1.09 | 0.76 | 142.8 | 143.94 | 142.29 | 3355627 |
| 1736552400 | 142.8 | -3.77 | -2.57 | 145 | 145.47999 | 142.44999 | 3978182 |
| 1736379600 | 146.57 | 0.13 | 0.09 | 146.07 | 146.62 | 143.83 | 3718709 |
| 1736293200 | 146.44 | -0.14 | -0.10 | 146.13999 | 147.38999 | 145.61 | 3135701 |
| 1736206800 | 146.58 | -3.26 | -2.18 | 149.38 | 149.38 | 145.88 | 3742854 |
| 1735947600 | 149.84 | 0.5 | 0.33 | 150.5 | 150.5 | 148.72999 | 1226838 |
| 1735861200 | 149.34 | 0.33 | 0.22 | 150.04 | 150.1476 | 148.455 | 1921421 |
| 1735688400 | 149.01 | -0.36 | -0.24 | 149.26 | 150 | 148.52 | 1562068 |
| 1735602000 | 149.37 | -0.95 | -0.63 | 149.56 | 149.94999 | 148.35 | 2443982 |
| 1735342800 | 150.32 | -0.7 | -0.46 | 149.88 | 151.35 | 149.53 | 1212354 |
| 1735256400 | 151.02 | 0.56 | 0.37 | 149.19999 | 151.365 | 149.19999 | 1168104 |
| 1735077840 | 150.46 | 0.3 | 0.20 | 150.16 | 150.57499 | 149.6 | 1084638 |
| 1734997200 | 150.16 | -0.15 | -0.10 | 149 | 150.41999 | 148.77 | 2853201 |
| 1734738000 | 150.31 | 2.02 | 1.36 | 148.35 | 151.34 | 148 | 6446828 |
| 1734651600 | 148.29 | -1.31 | -0.88 | 150 | 151.16999 | 148.06 | 4870433 |
| 1734565200 | 149.6 | -3.19 | -2.09 | 153.47999 | 154.38999 | 149.53 | 4568943 |
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
