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 | -5.44 | -4.08255159475 | 133.25 | 134.79 | 127.79 | 658251 | 131.34753595 | CS |
| 4 | -12.72 | -9.05144808938 | 140.53 | 146.93 | 127.79 | 654564 | 135.24271879 | CS |
| 12 | -26.03 | -16.9201768071 | 153.84 | 164.289 | 127.79 | 766895 | 144.25933389 | CS |
| 26 | 12.76 | 11.0908300739 | 115.05 | 164.289 | 104.88 | 748809 | 140.7772263 | CS |
| 52 | 35.47 | 38.4123889972 | 92.34 | 164.289 | 91.66 | 725029 | 127.2251955 | CS |
| 156 | -50.56 | -28.3455738073 | 178.37 | 192 | 76.02 | 682504 | 117.74283218 | CS |
| 260 | -10.89 | -7.85147801009 | 138.7 | 231.8 | 56.62 | 696298 | 122.27600596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 127.81 | -2.59 | -1.99 | 129.53 | 129.91 | 127.49 | 542270 |
| 1734046800 | 130.4 | -0.57 | -0.44 | 131.51 | 131.53 | 129.55 | 458387 |
| 1733960400 | 130.97 | 0 | 0.00 | 132.11 | 133 | 130.18 | 488863 |
| 1733874000 | 130.97 | -2 | -1.50 | 131.52 | 132.74 | 128.91 | 549756 |
| 1733787600 | 132.97 | 2.05 | 1.57 | 130.88 | 134.79 | 130.22999 | 787177 |
| 1733528400 | 130.91999 | -0.51 | -0.39 | 132.5 | 133.43 | 129.595 | 1042141 |
| 1733442000 | 131.43 | 0.21 | 0.16 | 132.13999 | 133.57 | 130.9 | 816060 |
| 1733355600 | 131.22 | -4.21 | -3.11 | 133.68 | 134.38 | 129.9 | 1408260 |
| 1733269200 | 135.43 | -0.9 | -0.66 | 136.9 | 137.215 | 133.79 | 940810 |
| 1733182800 | 136.33 | -2.5 | -1.80 | 138.5 | 139.56 | 135.995 | 969381 |
| 1732917840 | 138.83 | -0.27 | -0.19 | 140.54 | 141.2999 | 138.29 | 314818 |
| 1732750800 | 139.1 | -0.82 | -0.59 | 140.82 | 142.88 | 138.44999 | 403141 |
| 1732664400 | 139.91999 | -5.11 | -3.52 | 142.63999 | 143.47399 | 139.26 | 494908 |
| 1732578000 | 145.03 | 6.26 | 4.51 | 140.91999 | 146.93 | 140.91999 | 786850 |
| 1732318800 | 138.77 | 1.28 | 0.93 | 138.31 | 139.69 | 138.08 | 436179 |
| 1732232400 | 137.49 | 1.76 | 1.30 | 136.66999 | 139.44999 | 135.83 | 409651 |
| 1732146000 | 135.72999 | 0.09 | 0.07 | 135.5 | 136.66999 | 134.84 | 585406 |
| 1732059600 | 135.63999 | -2.83 | -2.04 | 137.16999 | 137.16999 | 135.51 | 478288 |
| 1731973200 | 138.47 | -1.86 | -1.33 | 139.68 | 140.285 | 138.22999 | 602940 |
| 1731714000 | 140.33 | -0.01 | -0.01 | 140.94 | 142.08 | 139.47999 | 575041 |
| 1731627600 | 140.34 | -1.14 | -0.81 | 142.32 | 142.99 | 139.99 | 535340 |
| 1731541200 | 141.47999 | -0.34 | -0.24 | 144.44 | 144.44 | 140.53 | 502942 |
| 1731454800 | 141.82 | -3.67 | -2.52 | 144.41 | 144.85 | 141.72 | 556859 |
| 1731368400 | 145.49 | -0.45 | -0.31 | 147.71 | 148.29499 | 145.05 | 650758 |
| 1731109200 | 145.94 | 0.87 | 0.60 | 145.66 | 148.57499 | 143.88999 | 784327 |
| 1731022800 | 145.07 | -2.53 | -1.71 | 145.34 | 147 | 142.82 | 1133775 |
| 1730936400 | 147.6 | 7.16 | 5.10 | 142.49 | 148.19 | 141.55 | 1915432 |
| 1730850000 | 140.44 | 3.69 | 2.70 | 135.76 | 140.51 | 135.76 | 854518 |
| 1730763600 | 136.75 | 2.47 | 1.84 | 134.51 | 137.97999 | 133.97 | 895109 |
| 1730500800 | 134.28 | 0.01 | 0.01 | 136.47 | 136.865 | 133.88 | 750810 |
| 1730414400 | 134.27 | -1.02 | -0.75 | 134.22 | 135.61 | 133.63999 | 567353 |
| 1730328000 | 135.29 | 2.88 | 2.18 | 132.06 | 138.1 | 132.05 | 1027854 |
| 1730241600 | 132.41 | 0.7 | 0.53 | 129 | 133.0083 | 127.96 | 1280031 |
| 1730155200 | 131.71 | 0.83 | 0.63 | 131.08 | 135.315 | 131.0001 | 1561666 |
| 1729896000 | 130.88 | -20.99 | -13.82 | 136.97999 | 139.11 | 130.415 | 3197527 |
| 1729809600 | 151.87 | 0.17 | 0.11 | 151.97999 | 152.88999 | 150.44999 | 1066124 |
| 1729723200 | 151.69999 | -1.23 | -0.80 | 151.96 | 153.72 | 150.871 | 644657 |
| 1729636800 | 152.93 | -8.32 | -5.16 | 157.36 | 157.36 | 151.19 | 1024435 |
| 1729550400 | 161.25 | 0.2 | 0.12 | 163.85 | 164.28899 | 159.56 | 619627 |
| 1729291200 | 161.05 | 1.85 | 1.16 | 160.3 | 161.43 | 158.52 | 577449 |
| 1729204800 | 159.19999 | -1.76 | -1.09 | 160.66999 | 160.75 | 158.55 | 468559 |
| 1729118400 | 160.96 | 1.11 | 0.69 | 161.76 | 162.94 | 160.31 | 724545 |
| 1729032000 | 159.85 | 1.67 | 1.06 | 158.55 | 162.4 | 157.66999 | 740828 |
| 1728945600 | 158.18 | 0.88 | 0.56 | 157.3 | 158.52 | 155.1 | 431000 |
| 1728686400 | 157.3 | 0.52 | 0.33 | 156.87 | 157.915 | 156.31 | 284041 |
| 1728600000 | 156.78 | -2.22 | -1.40 | 156.88999 | 157.75 | 155.43 | 473252 |
| 1728513600 | 159 | 3.46 | 2.22 | 156.19 | 159.61 | 156.13 | 783986 |
| 1728427200 | 155.54 | 0.34 | 0.22 | 155.19999 | 157.35499 | 152.13 | 494409 |
| 1728340800 | 155.19999 | 0.76 | 0.49 | 152.94 | 155.22 | 151.38999 | 753077 |
| 1728081600 | 154.44 | -4.06 | -2.56 | 160.08 | 161.38 | 153.4897 | 667623 |
| 1727995200 | 158.5 | -0.99 | -0.62 | 158.13 | 160 | 156.65 | 685238 |
| 1727908800 | 159.49 | 0 | 0.00 | 158 | 160.34 | 157.5 | 535796 |
| 1727822400 | 159.49 | -1.19 | -0.74 | 160.68 | 160.71 | 157.44 | 412948 |
| 1727736000 | 160.68 | 1.87 | 1.18 | 157.65 | 161.38 | 157.19 | 581531 |
| 1727476800 | 158.81 | 2.31 | 1.48 | 157.91 | 159.8 | 156.51 | 442192 |
| 1727390400 | 156.5 | 2.16 | 1.40 | 156.03 | 157.8 | 155.69999 | 394865 |
| 1727304000 | 154.34 | -2.74 | -1.74 | 157.03 | 157.16999 | 152.945 | 510753 |
| 1727217600 | 157.08 | -0.83 | -0.53 | 157.76 | 158.77 | 156.26 | 380183 |
| 1727131200 | 157.91 | 0.31 | 0.20 | 158.85 | 160.52 | 157.505 | 386496 |
| 1726872000 | 157.6 | -0.57 | -0.36 | 153.84 | 159.15 | 153.37 | 2765578 |
| 1726785600 | 158.16999 | 1.56 | 1.00 | 160.16999 | 160.16999 | 156.07 | 726310 |
| 1726699200 | 156.61 | 1.66 | 1.07 | 155.4 | 160 | 153.12 | 586140 |
| 1726612800 | 154.94999 | -0.87 | -0.56 | 156.72999 | 157.66 | 154.58 | 467434 |
| 1726526400 | 155.82 | -0.73 | -0.47 | 157.21 | 158.52 | 154.43 | 573288 |
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
