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 | 10.87 | 6.70449639178 | 162.13 | 175.085 | 158.28 | 824285 | 167.8218438 | CS |
| 4 | -12.02 | -6.49659496271 | 185.02 | 186.16 | 153.36 | 835734 | 168.43831004 | CS |
| 12 | -51.94 | -23.0906019383 | 224.94 | 226.045 | 153.36 | 696162 | 182.73680666 | CS |
| 26 | -31.72 | -15.4943337241 | 204.72 | 238.22 | 153.36 | 616351 | 200.51820825 | CS |
| 52 | -50 | -22.4215246637 | 223 | 238.22 | 153.36 | 560431 | 203.03240418 | CS |
| 156 | -18.37 | -9.59920572713 | 191.37 | 246.36 | 153.36 | 477264 | 208.51369593 | CS |
| 260 | 18.23 | 11.7787684952 | 154.77 | 246.36 | 141.86 | 446248 | 204.34483998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 173.79 | 6.64 | 3.97 | 166.88 | 174.095 | 166.47 | 995197 |
| 1745448000 | 167.15 | 0.75 | 0.45 | 171.03 | 175.085 | 166.63999 | 1068910 |
| 1745361600 | 166.4 | 5.74 | 3.57 | 162.44 | 166.94 | 161.86 | 631241 |
| 1745275200 | 160.66 | -3.29 | -2.01 | 162.13 | 162.565 | 158.28 | 604143 |
| 1744929600 | 163.94999 | -0.13 | -0.08 | 164.33 | 165.47 | 163.63 | 863620 |
| 1744843200 | 164.08 | -3.26 | -1.95 | 165.96 | 167.96 | 162.76 | 724513 |
| 1744756800 | 167.34 | -2.52 | -1.48 | 169.68 | 171.4751 | 166.79 | 439915 |
| 1744670400 | 169.86 | 1.35 | 0.80 | 170.16 | 171.49 | 167.97 | 437785 |
| 1744411200 | 168.51 | 1.54 | 0.92 | 166.71 | 170.719 | 161.96 | 793074 |
| 1744324800 | 166.97 | -6.83 | -3.93 | 169.41 | 170.335 | 162.065 | 807455 |
| 1744238400 | 173.8 | 11.86 | 7.32 | 159.38 | 175.53 | 159.03 | 1198078 |
| 1744152000 | 161.94 | -0.99 | -0.61 | 167.63 | 168.43 | 158.8766 | 1656032 |
| 1744065600 | 162.93 | 0.44 | 0.27 | 159.6 | 166.22 | 153.36 | 1613751 |
| 1743806400 | 162.49 | -6.19 | -3.67 | 165.31 | 165.82499 | 160.13 | 1053501 |
| 1743720000 | 168.68 | -14.62 | -7.98 | 177 | 178.37 | 168.435 | 779100 |
| 1743633600 | 183.3 | 2.15 | 1.19 | 179.19 | 183.68 | 179.155 | 477101 |
| 1743547200 | 181.15 | 0.18 | 0.10 | 180.3 | 182.18 | 178.81 | 632265 |
| 1743460800 | 180.97 | 0.06 | 0.03 | 179.52 | 181.49 | 176.39 | 758205 |
| 1743201600 | 180.91 | -3.02 | -1.64 | 185.02 | 186.16 | 179.89 | 370464 |
| 1743115200 | 183.93 | -0.81 | -0.44 | 184.74 | 186.46 | 182.31 | 319724 |
| 1743028800 | 184.74 | 0.37 | 0.20 | 184.23 | 187.66 | 183.49 | 491960 |
| 1742942400 | 184.37 | -0.73 | -0.39 | 185.6 | 186.05 | 182.6 | 425300 |
| 1742856000 | 185.1 | 3.19 | 1.75 | 183.71 | 185.81 | 182.76 | 560242 |
| 1742596800 | 181.91 | -1.82 | -0.99 | 182.36 | 182.36 | 179.02 | 417808 |
| 1742510400 | 183.73 | -0.85 | -0.46 | 183.11 | 186.19 | 182.58 | 653196 |
| 1742424000 | 184.58 | -0.04 | -0.02 | 185.03 | 185.8 | 182.995 | 519861 |
| 1742337600 | 184.62 | 0.03 | 0.02 | 184.31 | 184.78 | 182.55 | 511248 |
| 1742251200 | 184.59 | 2.2 | 1.21 | 182.05 | 185.57 | 182.05 | 377963 |
| 1741992000 | 182.39 | 4.16 | 2.33 | 180.9 | 182.71 | 178.35 | 554632 |
| 1741905600 | 178.23 | -3.67 | -2.02 | 181.52 | 184.19 | 177.7133 | 558973 |
| 1741819200 | 181.9 | -2.86 | -1.55 | 185.15 | 185.63 | 181.42 | 494291 |
| 1741732800 | 184.76 | -1.47 | -0.79 | 186.37 | 187.42 | 181.09 | 878773 |
| 1741646400 | 186.23 | -1.43 | -0.76 | 185.41 | 188.88 | 184.85 | 697822 |
| 1741390800 | 187.66 | 0.18 | 0.10 | 186.31 | 188.5145 | 183.95 | 824304 |
| 1741304400 | 187.48 | -0.95 | -0.50 | 187.35 | 188.45 | 186.2569 | 653455 |
| 1741218000 | 188.43 | 2.55 | 1.37 | 186.69 | 189.1 | 185.3127 | 1013889 |
| 1741131600 | 185.88 | -2.65 | -1.41 | 186.23 | 188.68 | 183.2375 | 778908 |
| 1741045200 | 188.53 | -5.8 | -2.98 | 196.01 | 198.04 | 188.11 | 617369 |
| 1740786000 | 194.33 | 0.59 | 0.30 | 194.97 | 195.595 | 191.62 | 687529 |
| 1740699600 | 193.74 | -2.06 | -1.05 | 197.1 | 199.4499 | 193.14 | 371072 |
| 1740613200 | 195.8 | -0.64 | -0.33 | 196.96 | 196.96 | 195.17 | 332619 |
| 1740526800 | 196.44 | -0.18 | -0.09 | 195.69 | 198.48 | 194.94 | 478270 |
| 1740440400 | 196.62 | 3.64 | 1.89 | 192.74 | 197.145 | 192.24 | 597046 |
| 1740181200 | 192.98 | -3.09 | -1.58 | 197.12 | 197.12 | 190.381 | 377276 |
| 1740094800 | 196.07 | -2.58 | -1.30 | 197.2 | 199.97 | 195.161 | 388747 |
| 1740008400 | 198.65 | 2.28 | 1.16 | 195.58 | 198.995 | 194.44 | 417414 |
| 1739922000 | 196.37 | 1.16 | 0.59 | 195.75 | 197.15 | 194.82 | 511089 |
| 1739576400 | 195.21 | 2.18 | 1.13 | 194.05 | 197.99 | 193.33 | 644030 |
| 1739490000 | 193.03 | -0.51 | -0.26 | 194.37 | 195.63 | 192.17 | 673878 |
| 1739403600 | 193.54 | -1.35 | -0.69 | 192.735 | 194.2099 | 190.725 | 737711 |
| 1739317200 | 194.89 | -1.56 | -0.79 | 195.17 | 196.88 | 193.92 | 675617 |
| 1739230800 | 196.45 | 0.51 | 0.26 | 197.2 | 197.2 | 194.8 | 658602 |
| 1738971600 | 195.94 | -3.38 | -1.70 | 200.32 | 200.32 | 193.48 | 854441 |
| 1738885200 | 199.32 | 1.74 | 0.88 | 198.04 | 202.13 | 197.4201 | 1012416 |
| 1738798800 | 197.58 | -21.07 | -9.64 | 208.16 | 209.41 | 195.8101 | 1477092 |
| 1738712400 | 218.65 | -0.21 | -0.10 | 218.41 | 220.55 | 218.07 | 602439 |
| 1738626000 | 218.86 | -5.45 | -2.43 | 220.49 | 221.63 | 217.185 | 565348 |
| 1738366800 | 224.31 | 0.2 | 0.09 | 224.94 | 226.045 | 223.5 | 383178 |
| 1738280400 | 224.11 | 5.23 | 2.39 | 220.59 | 225.62 | 219.5 | 363631 |
| 1738194000 | 218.88 | -2.29 | -1.04 | 220.73 | 222 | 218.75 | 322781 |
| 1738107600 | 221.17 | -0.25 | -0.11 | 220.98 | 222.3 | 219.79 | 334220 |
| 1738021200 | 221.42 | 1.45 | 0.66 | 219.71 | 222.02 | 219.71 | 343168 |
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
