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 | -1.07 | -0.593027767001 | 180.43 | 189.485 | 172.1 | 509563 | 179.47065756 | CS |
| 4 | 8.74 | 5.12249443207 | 170.62 | 197.75 | 170.0201 | 592471 | 183.50705905 | CS |
| 12 | -8.61 | -4.58051816779 | 187.97 | 216.01 | 168.73 | 578441 | 186.49681364 | CS |
| 26 | -32.47 | -15.3283293207 | 211.83 | 218.52 | 168.73 | 567114 | 194.04263441 | CS |
| 52 | -18.69 | -9.43701085584 | 198.05 | 257.4 | 123 | 588396 | 184.94350184 | CS |
| 156 | -46.58 | -20.616092768 | 225.94 | 330 | 123 | 479711 | 201.91933338 | CS |
| 260 | 98.96 | 123.084577114 | 80.4 | 330 | 40.53 | 402723 | 189.23592479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 179.36 | -3.93 | -2.14 | 180.09 | 189.485 | 176.195 | 718320 |
| 1741390800 | 183.29 | 8.19 | 4.68 | 173.85 | 185.14 | 172.98 | 550140 |
| 1741304400 | 175.1 | -1.1 | -0.62 | 176.91 | 179.5 | 172.1 | 406858 |
| 1741218000 | 176.2 | -4.88 | -2.69 | 181.12 | 183.35 | 175.8 | 338519 |
| 1741131600 | 181.08 | -1.36 | -0.75 | 180.43 | 182.49 | 174.3246 | 538206 |
| 1741045200 | 182.44 | -3.15 | -1.70 | 185.6 | 188.04 | 181.91 | 377647 |
| 1740786000 | 185.59 | 1.57 | 0.85 | 181.08 | 186.595 | 179.51 | 414828 |
| 1740699600 | 184.02 | -12.59 | -6.40 | 197.75 | 197.75 | 183.79 | 390474 |
| 1740613200 | 196.61 | 11.76 | 6.36 | 186.46 | 197.61 | 184.63 | 703781 |
| 1740526800 | 184.85 | -1.6 | -0.86 | 185.43 | 187.605 | 181.1 | 747236 |
| 1740440400 | 186.45 | 9.13 | 5.15 | 177.94 | 190.8 | 175.62 | 694676 |
| 1740181200 | 177.32 | -1.07 | -0.60 | 177.2 | 178.72 | 173.385 | 436322 |
| 1740094800 | 178.39 | -0.33 | -0.18 | 176.19 | 180.41 | 175.66 | 468905 |
| 1740008400 | 178.72 | -1.36 | -0.76 | 181.21 | 181.21 | 178.02 | 572647 |
| 1739922000 | 180.08 | -5.53 | -2.98 | 185 | 185.37 | 178.6 | 451089 |
| 1739576400 | 185.61 | -1.54 | -0.82 | 188.02 | 189.43 | 183.635 | 681015 |
| 1739490000 | 187.15 | 0.14 | 0.07 | 187.66 | 187.66 | 178.08 | 622337 |
| 1739403600 | 187.01 | 3.02 | 1.64 | 182.38 | 191 | 181.945 | 663110 |
| 1739317200 | 183.99 | 3 | 1.66 | 170.62 | 186.23 | 170.0201 | 1485068 |
| 1739230800 | 180.99 | -1.16 | -0.64 | 181.62 | 185.68 | 179.21 | 683979 |
| 1738971600 | 182.15 | 0.94 | 0.52 | 181.7 | 186.98 | 179.98 | 481109 |
| 1738885200 | 181.21 | -10.79 | -5.62 | 191.03 | 191.87 | 179.8 | 464574 |
| 1738798800 | 192 | -5.38 | -2.73 | 198.63 | 203.12 | 190.46 | 634076 |
| 1738712400 | 197.38 | 5.44 | 2.83 | 190.34 | 197.91 | 189.47 | 568558 |
| 1738626000 | 191.94 | -1.56 | -0.81 | 188.82 | 195.42 | 186.8901 | 289272 |
| 1738366800 | 193.5 | -1.23 | -0.63 | 196.085 | 199.52 | 193 | 370842 |
| 1738280400 | 194.73 | 4.74 | 2.49 | 192 | 198.83 | 192 | 275305 |
| 1738194000 | 189.99 | -2.8 | -1.45 | 192.96 | 192.96 | 187.055 | 328837 |
| 1738107600 | 192.79 | 8.44 | 4.58 | 185.04 | 194.31 | 184.75 | 397233 |
| 1738021200 | 184.35 | -4.12 | -2.19 | 186.31 | 189.59 | 182.36 | 323931 |
| 1737762000 | 188.47 | -0.58 | -0.31 | 187.57 | 189.125 | 180.44 | 333036 |
| 1737675600 | 189.05 | 0 | 0.00 | 189.05 | 189.05 | 189.05 | 0 |
| 1737589200 | 189.05 | 3.96 | 2.14 | 185.78 | 192.65 | 184.775 | 992190 |
| 1737502800 | 185.09 | 7.41 | 4.17 | 180 | 185.45 | 179.74 | 510508 |
| 1737157200 | 177.68 | 3.85 | 2.21 | 175.98 | 178.31 | 172.77 | 513248 |
| 1737070800 | 173.83 | -2.5 | -1.42 | 176.7 | 176.7 | 170.75 | 494147 |
| 1736984400 | 176.33 | 6.34 | 3.73 | 173.26 | 177.969 | 171.55 | 766563 |
| 1736898000 | 169.99 | -5.44 | -3.10 | 176.84 | 180 | 168.73 | 728103 |
| 1736811600 | 175.43 | -27.05 | -13.36 | 194.99 | 194.99 | 174.5 | 2121698 |
| 1736552400 | 202.48 | -11.41 | -5.33 | 211.95 | 211.99 | 202.38 | 795661 |
| 1736379600 | 213.89 | -1.53 | -0.71 | 213.46 | 215.37 | 209 | 644774 |
| 1736293200 | 215.42 | 10.75 | 5.25 | 206.21 | 216.01 | 206.21 | 730434 |
| 1736206800 | 204.67 | 5.99 | 3.01 | 201.35 | 209.68 | 201.015 | 626094 |
| 1735947600 | 198.68 | 9.49 | 5.02 | 190.39 | 202.04 | 189.97 | 531578 |
| 1735861200 | 189.19 | 3.81 | 2.06 | 187.73 | 190.71 | 185.03 | 361082 |
| 1735688400 | 185.38 | 0.73 | 0.40 | 186.21 | 191.615 | 185.0992 | 359288 |
| 1735602000 | 184.65 | -3.83 | -2.03 | 186.68 | 187.49 | 181.96 | 350339 |
| 1735342800 | 188.48 | -0.61 | -0.32 | 188.12 | 190.3199 | 184.51 | 231057 |
| 1735256400 | 189.09 | 2.8 | 1.50 | 185.75 | 190.87 | 185.205 | 340036 |
| 1735077840 | 186.29 | -1.29 | -0.69 | 188.62 | 188.62 | 184.015 | 161777 |
| 1734997200 | 187.58 | -0.19 | -0.10 | 182 | 188.09 | 179.21 | 734533 |
| 1734738000 | 187.77 | 2.35 | 1.27 | 182.86 | 191.6 | 182.72 | 876674 |
| 1734651600 | 185.42 | -1.55 | -0.83 | 187.05 | 189.74 | 181.845 | 649715 |
| 1734565200 | 186.97 | -3.74 | -1.96 | 190.57 | 198.325 | 186.445 | 722758 |
| 1734478800 | 190.71 | 1.88 | 1.00 | 187.82 | 192.79 | 187.27 | 658035 |
| 1734392400 | 188.83 | 1 | 0.53 | 186.71 | 191.215 | 184 | 403577 |
| 1734133200 | 187.83 | -2.17 | -1.14 | 189.28 | 190.46 | 184.76 | 431232 |
| 1734046800 | 190 | -2.77 | -1.44 | 192.75 | 197.91 | 187.69 | 340325 |
| 1733960400 | 192.77 | 3.35 | 1.77 | 189.14 | 195.79 | 187.47 | 424139 |
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
