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 | -0.6164 | -0.427877273358 | 144.06 | 146.6 | 143.12 | 5459999 | 145.36520206 | CS |
| 4 | -11.1864 | -7.23430123521 | 154.63 | 155 | 143.12 | 8472637 | 147.25166319 | CS |
| 12 | -16.8064 | -10.4876131045 | 160.25 | 166.75 | 143.12 | 7299000 | 154.03787802 | CS |
| 26 | -2.7264 | -1.86522542245 | 146.17 | 168.85 | 143.12 | 6791934 | 156.8425425 | CS |
| 52 | -13.3564 | -8.5181122449 | 156.8 | 168.85 | 143.12 | 7091992 | 155.12034376 | CS |
| 156 | -28.6764 | -16.6607018359 | 172.12 | 186.69 | 143.12 | 8511569 | 163.77541414 | CS |
| 260 | -2.3164 | -1.58918770582 | 145.76 | 186.69 | 109.16 | 8130286 | 159.93915381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 143.34 | -1.71 | -1.18 | 144.78 | 144.88 | 142.94999 | 6267060 |
| 1735342800 | 145.05 | -0.53 | -0.36 | 145 | 146.6 | 144.68 | 5587629 |
| 1735256400 | 145.58 | -0.27 | -0.19 | 145.9 | 146.37 | 145.09 | 4656490 |
| 1735077840 | 145.85 | 0.58 | 0.40 | 145.06 | 145.85 | 144.3325 | 3165686 |
| 1734997200 | 145.27 | 0.8 | 0.55 | 144.06 | 145.33 | 143.44999 | 8714634 |
| 1734738000 | 144.47 | 0.89 | 0.62 | 143.28 | 145.47 | 142.75 | 17684656 |
| 1734651600 | 143.58 | -1.17 | -0.81 | 144.38 | 145.22 | 143.37 | 9505783 |
| 1734565200 | 144.75 | -1.66 | -1.13 | 145.9 | 146.74 | 144.66999 | 9330103 |
| 1734478800 | 146.41 | 2.56 | 1.78 | 143.84 | 146.66 | 143.71 | 10341869 |
| 1734392400 | 143.85 | -2.77 | -1.89 | 146.86 | 147.25 | 143.52 | 8728562 |
| 1734133200 | 146.62 | 0.38 | 0.26 | 145.96 | 146.93 | 145.04 | 8301125 |
| 1734046800 | 146.24 | -0.4 | -0.27 | 147.19999 | 147.77 | 146.01 | 6173238 |
| 1733960400 | 146.63999 | -2.59 | -1.74 | 148.91 | 148.91 | 146.37 | 13444045 |
| 1733874000 | 149.22999 | -0.37 | -0.25 | 149.93 | 150.83 | 148.33 | 9397400 |
| 1733787600 | 149.6 | 0.29 | 0.19 | 149.34 | 150.88999 | 148.44 | 8408228 |
| 1733528400 | 149.31 | -0.21 | -0.14 | 149.51 | 150.05 | 148.38 | 8389257 |
| 1733442000 | 149.52 | -0.95 | -0.63 | 150.07 | 150.38 | 148.94999 | 7967170 |
| 1733355600 | 150.47 | -1.89 | -1.24 | 151.4 | 151.56 | 149.75 | 10331426 |
| 1733269200 | 152.36 | -2.44 | -1.58 | 154.68 | 154.8 | 152.305 | 8670122 |
| 1733182800 | 154.8 | -0.21 | -0.14 | 154.75 | 155 | 153.9258 | 6945764 |
| 1732917840 | 155.01 | -0.39 | -0.25 | 155.09 | 155.66999 | 154.169 | 5687823 |
| 1732750800 | 155.4 | 0.88 | 0.57 | 154.65 | 156.63 | 154.6 | 4140076 |
| 1732664400 | 154.52 | -1.26 | -0.81 | 155.28 | 155.28 | 153.16 | 5681226 |
| 1732578000 | 155.78 | 0.61 | 0.39 | 155.4 | 157.035 | 155.13999 | 12227502 |
| 1732318800 | 155.16999 | -0.33 | -0.21 | 156.56 | 157.115 | 154.11 | 8263760 |
| 1732232400 | 155.5 | 2.39 | 1.56 | 153.04 | 156.06 | 152.81 | 10135239 |
| 1732146000 | 153.11 | 0.11 | 0.07 | 153.97999 | 153.97999 | 151.81 | 9060838 |
| 1732059600 | 153 | -1.77 | -1.14 | 154.12 | 154.12 | 152.05 | 8230405 |
| 1731973200 | 154.77 | 0.77 | 0.50 | 152.97 | 155.33 | 152.33 | 7483295 |
| 1731714000 | 154 | 2.13 | 1.40 | 151.83 | 154.43 | 150.9 | 11302856 |
| 1731627600 | 151.87 | -1.37 | -0.89 | 153.28 | 153.5918 | 150.76 | 7710336 |
| 1731541200 | 153.24 | 0.6 | 0.39 | 152.61 | 153.51 | 151.4245 | 7163578 |
| 1731454800 | 152.63999 | -2.4 | -1.55 | 154.66 | 155.04 | 152.37 | 7180730 |
| 1731368400 | 155.04 | -0.43 | -0.28 | 155.62 | 157.58 | 154.91 | 7145805 |
| 1731109200 | 155.47 | -1.26 | -0.80 | 157.06 | 157.08 | 155.41 | 8925343 |
| 1731022800 | 156.72999 | -1.15 | -0.73 | 158.52 | 158.75 | 156.51 | 7511067 |
| 1730936400 | 157.88 | -0.47 | -0.30 | 160.78 | 160.85 | 157.35499 | 8658938 |
| 1730850000 | 158.35 | 0.11 | 0.07 | 157.66999 | 158.59 | 156.35 | 6544841 |
| 1730763600 | 158.24 | -1.89 | -1.18 | 159.66999 | 160.28 | 158.07 | 4643549 |
| 1730500800 | 160.13 | 0.27 | 0.17 | 160.58 | 161.06 | 159.88 | 5256605 |
| 1730414400 | 159.86 | -0.75 | -0.47 | 159.75 | 160.87 | 159.5 | 8594434 |
| 1730328000 | 160.61 | 0.52 | 0.32 | 159.18 | 161.28 | 159.0302 | 5818921 |
| 1730241600 | 160.09 | -1.51 | -0.93 | 161.46 | 162.16999 | 160.06 | 5210147 |
| 1730155200 | 161.6 | 0.72 | 0.45 | 161.04 | 161.97 | 161 | 4842566 |
| 1729896000 | 160.88 | -2.79 | -1.70 | 163.68 | 163.91999 | 160.61 | 6396744 |
| 1729809600 | 163.66999 | -2.19 | -1.32 | 165 | 165.51 | 163.34 | 5386337 |
| 1729723200 | 165.86 | 2.41 | 1.47 | 163 | 166 | 162.41999 | 7441400 |
| 1729636800 | 163.44999 | 0.62 | 0.38 | 162.15 | 163.72999 | 161.9 | 5680485 |
| 1729550400 | 162.83 | -2.29 | -1.39 | 165.04 | 165.25 | 162.31 | 6082172 |
| 1729291200 | 165.12 | 0.65 | 0.40 | 164.88999 | 165.2896 | 163.93 | 5917620 |
| 1729204800 | 164.47 | 0.19 | 0.12 | 163.91999 | 165 | 163.63 | 4797714 |
| 1729118400 | 164.28 | 0.18 | 0.11 | 164 | 164.99 | 162.63999 | 5981872 |
| 1729032000 | 164.1 | 2.5 | 1.55 | 160 | 166.75 | 159 | 10547164 |
| 1728945600 | 161.6 | 0.14 | 0.09 | 161.4 | 162.13999 | 160.9 | 5962415 |
| 1728686400 | 161.46 | 0.95 | 0.59 | 162.18 | 162.66 | 161.19999 | 5252265 |
| 1728600000 | 160.51 | -0.14 | -0.09 | 161.44 | 161.44 | 159.995 | 4792368 |
| 1728513600 | 160.65 | 0.96 | 0.60 | 160.01 | 161.215 | 159.51 | 6047252 |
| 1728427200 | 159.69 | 0.16 | 0.10 | 159.63999 | 160.245 | 158.94999 | 4766130 |
| 1728340800 | 159.53 | -0.76 | -0.47 | 160.25 | 160.86 | 159.22 | 4260898 |
| 1728081600 | 160.29 | -0.21 | -0.13 | 159.5 | 160.5 | 158.775 | 5331412 |
| 1727995200 | 160.5 | -0.67 | -0.42 | 160.78 | 161.44 | 160.22 | 4790776 |
| 1727908800 | 161.16999 | -0.82 | -0.51 | 161.19999 | 162.12 | 160.65 | 4684404 |
| 1727822400 | 161.99 | -0.07 | -0.04 | 162.59 | 162.75 | 161.18 | 4406887 |
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
