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 | -11.0352 | -6.32462173315 | 174.48 | 174.8 | 155.51 | 1840163 | 163.17332727 | CS |
| 4 | 17.9248 | 12.3177570093 | 145.52 | 174.8 | 142.47 | 1511703 | 158.70508078 | CS |
| 12 | 25.4048 | 18.4039408867 | 138.04 | 174.8 | 126.06 | 1367431 | 144.81924838 | CS |
| 26 | 53.4948 | 48.6537517053 | 109.95 | 174.8 | 95.845 | 1408566 | 126.64536004 | CS |
| 52 | 36.4448 | 28.6966929134 | 127 | 174.8 | 95.845 | 1432969 | 124.95842155 | CS |
| 156 | 104.1448 | 175.623608769 | 59.3 | 174.8 | 48.8 | 1347872 | 102.0103302 | CS |
| 260 | 122.9748 | 303.866567828 | 40.47 | 174.8 | 17.63 | 1251604 | 80.72277884 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 162.63999 | 1.66 | 1.03 | 162.4 | 164.38 | 160.83 | 1201088 |
| 1738194000 | 160.97999 | -0.74 | -0.46 | 164.93 | 165.775 | 160.03 | 1361225 |
| 1738107600 | 161.72 | 2.19 | 1.37 | 162.79 | 163.155 | 158.58 | 1367457 |
| 1738021200 | 159.53 | -13.8 | -7.96 | 167.18 | 168.0899 | 155.51 | 3048726 |
| 1737762000 | 173.33 | 4.36 | 2.58 | 174.48 | 174.8 | 171.67 | 1583243 |
| 1737675600 | 168.97 | 0 | 0.00 | 168.97 | 168.97 | 168.97 | 0 |
| 1737589200 | 168.97 | 1.39 | 0.83 | 168.95 | 170.8 | 168.65 | 1457899 |
| 1737502800 | 167.58 | 4.68 | 2.87 | 165 | 168.8 | 165 | 1447169 |
| 1737157200 | 162.9 | 1.17 | 0.72 | 163 | 164.25 | 161.69 | 1620861 |
| 1737070800 | 161.72999 | 3.56 | 2.25 | 159.35 | 162.72 | 158.87 | 1646952 |
| 1736984400 | 158.16999 | 2.2 | 1.41 | 159.18 | 159.6029 | 156.2322 | 1637902 |
| 1736898000 | 155.97 | 2.46 | 1.60 | 154.77 | 156.69999 | 153.51 | 1266539 |
| 1736811600 | 153.51 | -0.37 | -0.24 | 151.38 | 153.69999 | 150.52 | 1100489 |
| 1736552400 | 153.88 | -0.07 | -0.05 | 152.47999 | 156.11 | 151.21 | 1266391 |
| 1736379600 | 153.94999 | 1.22 | 0.80 | 151.71 | 154.53 | 150.47999 | 1121416 |
| 1736293200 | 152.72999 | 0.71 | 0.47 | 153 | 155.72999 | 152.44999 | 1613137 |
| 1736206800 | 152.02 | 2.36 | 1.58 | 151.51 | 153 | 150.66999 | 1356949 |
| 1735947600 | 149.66 | 6.83 | 4.78 | 144 | 150.9413 | 144 | 2002506 |
| 1735861200 | 142.83 | -1.07 | -0.74 | 145.52 | 145.74 | 142.47 | 910231 |
| 1735688400 | 143.9 | 0.14 | 0.10 | 143.8 | 145.13 | 143.5 | 760106 |
| 1735602000 | 143.76 | -2.16 | -1.48 | 144 | 144.91 | 142.25 | 709835 |
| 1735342800 | 145.91999 | -1.72 | -1.16 | 146.75 | 147.63999 | 145.51 | 637782 |
| 1735256400 | 147.63999 | -0.13 | -0.09 | 147.11 | 148.63999 | 146.69999 | 888224 |
| 1735077840 | 147.77 | 2.1 | 1.44 | 145.5 | 148.10499 | 144.1601 | 537193 |
| 1734997200 | 145.66999 | 0.67 | 0.46 | 145.16 | 146.49 | 144.0575 | 1245933 |
| 1734738000 | 145 | 4.56 | 3.25 | 139.97999 | 145.75 | 139.66999 | 6859881 |
| 1734651600 | 140.44 | -3.25 | -2.26 | 145.27 | 145.625 | 137.78 | 2413577 |
| 1734565200 | 143.69 | 9.73 | 7.26 | 148.72999 | 150.08 | 141 | 4761483 |
| 1734478800 | 133.96 | -1.03 | -0.76 | 134.87 | 135.51 | 132.945 | 1822104 |
| 1734392400 | 134.99 | -0.14 | -0.10 | 135.19999 | 136.485 | 133.16 | 1509506 |
| 1734133200 | 135.13 | 1.49 | 1.11 | 134.63999 | 135.41999 | 133.395 | 763002 |
| 1734046800 | 133.63999 | -0.05 | -0.04 | 133.22 | 134.16999 | 132.815 | 905288 |
| 1733960400 | 133.69 | 0.94 | 0.71 | 134.08 | 134.25 | 132.245 | 673287 |
| 1733874000 | 132.75 | -1.52 | -1.13 | 134.75 | 134.87 | 131.919 | 888833 |
| 1733787600 | 134.27 | -1.37 | -1.01 | 135.96 | 136.46 | 134.19 | 963247 |
| 1733528400 | 135.63999 | -0.14 | -0.10 | 136.09 | 136.59 | 134.66999 | 823055 |
| 1733442000 | 135.78 | -0.66 | -0.48 | 137.49 | 137.59 | 135.51 | 730024 |
| 1733355600 | 136.44 | 0.94 | 0.69 | 136.38 | 137.24 | 135.33 | 704563 |
| 1733269200 | 135.5 | 0.31 | 0.23 | 134.74 | 135.88999 | 134.36 | 906081 |
| 1733182800 | 135.19 | -0.64 | -0.47 | 136.44 | 137.28 | 135.07 | 1057989 |
| 1732917840 | 135.83 | 2.5 | 1.88 | 133.94 | 135.93 | 133.44999 | 678893 |
| 1732750800 | 133.33 | 0.61 | 0.46 | 132.15 | 133.41 | 131.37 | 1882767 |
| 1732664400 | 132.72 | -1.28 | -0.96 | 133.68 | 134.475 | 132.44999 | 865483 |
| 1732578000 | 134 | 2.88 | 2.20 | 132.91 | 137.12 | 132.62 | 1364808 |
| 1732318800 | 131.12 | 0.48 | 0.37 | 130 | 131.51 | 129.47999 | 1568998 |
| 1732232400 | 130.63999 | 2.46 | 1.92 | 128.97999 | 131.79 | 128.535 | 948627 |
| 1732146000 | 128.18 | 0.63 | 0.49 | 127.55 | 128.85 | 126.815 | 1093418 |
| 1732059600 | 127.55 | -0.74 | -0.58 | 126.51 | 127.93 | 126.06 | 1311789 |
| 1731973200 | 128.29 | 0.03 | 0.02 | 129.1 | 129.36 | 127.45 | 795129 |
| 1731714000 | 128.26 | -0.78 | -0.60 | 127.62 | 129.1399 | 126.86 | 1074020 |
| 1731627600 | 129.04 | -2.69 | -2.04 | 130 | 131.72 | 128.58519 | 1139700 |
| 1731541200 | 131.72999 | -1.18 | -0.89 | 133 | 133.52 | 131.69 | 1061969 |
| 1731454800 | 132.91 | -2.61 | -1.93 | 134.41999 | 135.71 | 132.9 | 819314 |
| 1731368400 | 135.52 | -0.23 | -0.17 | 136.38 | 136.68 | 134.36 | 1239745 |
| 1731109200 | 135.75 | -1.55 | -1.13 | 137 | 137.38999 | 135.52 | 936563 |
| 1731022800 | 137.3 | -0.47 | -0.34 | 137.83 | 138.79 | 136.46 | 1192598 |
| 1730936400 | 137.77 | 9.11 | 7.08 | 133 | 139.205 | 132.91 | 1971289 |
| 1730850000 | 128.66 | 1.36 | 1.07 | 127.06 | 128.96 | 126.72 | 796079 |
| 1730763600 | 127.3 | -0.37 | -0.29 | 127.35 | 129.96 | 127.05 | 1161137 |
| 1730500800 | 127.67 | 4.58 | 3.72 | 124.29 | 128.27 | 124.29 | 1374655 |
| 1730414400 | 123.09 | -0.89 | -0.72 | 123.55 | 123.97 | 121.15 | 2039681 |
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
