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 | -5.33 | -3.20775156476 | 166.16 | 167.77 | 159.3 | 145792 | 162.80919766 | CS |
| 4 | -18.46 | -10.2961682191 | 179.29 | 181.37 | 159.3 | 200662 | 167.56079188 | CS |
| 12 | -14.34 | -8.18633327625 | 175.17 | 181.37 | 159.3 | 186704 | 170.4703424 | CS |
| 26 | -24.34 | -13.1446778636 | 185.17 | 200.605 | 159.3 | 165047 | 175.30781488 | CS |
| 52 | -0.78 | -0.48264340078 | 161.61 | 200.605 | 159.3 | 157919 | 178.40479479 | CS |
| 156 | 14.63 | 10.0068399453 | 146.2 | 200.605 | 108.75 | 132086 | 157.05529948 | CS |
| 260 | 32.56 | 25.3839557184 | 128.27 | 200.605 | 83.57 | 142383 | 146.05852778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 160.16 | -2.38 | -1.46 | 162.25 | 163.025 | 159.3 | 164471 |
| 1736206800 | 162.54 | -2.33 | -1.41 | 164.87 | 167.52 | 162.27 | 194969 |
| 1735947600 | 164.87 | -0.14 | -0.08 | 165.22999 | 166.3 | 164.05 | 115659 |
| 1735861200 | 165.01 | -0.76 | -0.46 | 166.55 | 167.77 | 164.57 | 114806 |
| 1735688400 | 165.77 | -0.12 | -0.07 | 166.02 | 167.185 | 164.79 | 85876 |
| 1735602000 | 165.88999 | -1.28 | -0.77 | 165.34 | 166.85 | 163.415 | 88721 |
| 1735342800 | 167.16999 | -0.94 | -0.56 | 167.02 | 169.1 | 165.51 | 106825 |
| 1735256400 | 168.11 | -0.83 | -0.49 | 167.92 | 170.03 | 167.6 | 421173 |
| 1735077840 | 168.94 | 2.73 | 1.64 | 167.21 | 169.68 | 165.29 | 98579 |
| 1734997200 | 166.21 | 0.84 | 0.51 | 164.33 | 166.36 | 164.33 | 166145 |
| 1734738000 | 165.37 | -2.15 | -1.28 | 166.26 | 168.1717 | 164.725 | 720230 |
| 1734651600 | 167.52 | 3.06 | 1.86 | 165.8 | 168.63 | 165.31 | 309238 |
| 1734565200 | 164.46 | -4.51 | -2.67 | 168.93 | 170.6 | 164.44 | 311123 |
| 1734478800 | 168.97 | -4.94 | -2.84 | 173.17 | 173.9 | 168.47 | 129485 |
| 1734392400 | 173.91 | -0.5 | -0.29 | 173.39 | 175.8111 | 173.39 | 129125 |
| 1734133200 | 174.41 | -1.99 | -1.13 | 176.73 | 177.15 | 173.47 | 89495 |
| 1734046800 | 176.4 | -1.38 | -0.78 | 177.81 | 179.24 | 174.21 | 145882 |
| 1733960400 | 177.78 | -0.99 | -0.55 | 179.48 | 181.37 | 177.34 | 255352 |
| 1733874000 | 178.77 | 0.96 | 0.54 | 177.96 | 179.3558 | 175.7765 | 242292 |
| 1733787600 | 177.81 | 1.75 | 0.99 | 176.23 | 180.44 | 175.71 | 283118 |
| 1733528400 | 176.06 | 2.6 | 1.50 | 174.44 | 176.355 | 173.38 | 250678 |
| 1733442000 | 173.46 | -4.56 | -2.56 | 177.09 | 177.87 | 172.69 | 247443 |
| 1733355600 | 178.02 | 3.68 | 2.11 | 174.04 | 178.67 | 174.04 | 169843 |
| 1733269200 | 174.34 | -0.34 | -0.19 | 175.23 | 175.23 | 171.65 | 198324 |
| 1733182800 | 174.68 | 0.87 | 0.50 | 173.36 | 175.59 | 172.095 | 180949 |
| 1732917840 | 173.81 | -0.51 | -0.29 | 174.18 | 176.11 | 173.16 | 100820 |
| 1732750800 | 174.32 | -0.46 | -0.26 | 174.83 | 176.03 | 174.215 | 81561 |
| 1732664400 | 174.78 | -1.43 | -0.81 | 176.36 | 176.9372 | 173.36 | 176244 |
| 1732578000 | 176.21 | 1.23 | 0.70 | 175.76 | 178.77 | 175.18 | 303784 |
| 1732318800 | 174.98 | 3.2 | 1.86 | 172.6 | 175.16 | 172.6 | 252807 |
| 1732232400 | 171.78 | -0.04 | -0.02 | 170.42 | 173.685 | 170.42 | 223477 |
| 1732146000 | 171.82 | 3.78 | 2.25 | 167.53 | 172.26 | 166.54499 | 199218 |
| 1732059600 | 168.04 | -1.35 | -0.80 | 167.49 | 169.56 | 166.88999 | 143186 |
| 1731973200 | 169.39 | -2.64 | -1.53 | 171.69 | 173.16 | 169.2805 | 118638 |
| 1731714000 | 172.03 | -0.71 | -0.41 | 173.14 | 173.14 | 170.33 | 201239 |
| 1731627600 | 172.74 | -4.17 | -2.36 | 176.93 | 177.635 | 170.99 | 157867 |
| 1731541200 | 176.91 | 1.3 | 0.74 | 175.88 | 179.91 | 175.03 | 215225 |
| 1731454800 | 175.61 | 1.35 | 0.77 | 173.76 | 175.63 | 172.8231 | 135154 |
| 1731368400 | 174.26 | 0.7 | 0.40 | 175.06 | 175.305 | 173.49 | 87799 |
| 1731109200 | 173.56 | 0.67 | 0.39 | 173.27 | 175.55 | 172.8 | 115717 |
| 1731022800 | 172.89 | -0.8 | -0.46 | 173.5 | 174.86 | 170.3127 | 276037 |
| 1730936400 | 173.69 | 5.87 | 3.50 | 174.85 | 174.85 | 170.865 | 190248 |
| 1730850000 | 167.82 | 3.81 | 2.32 | 163.41 | 168.1 | 163.41 | 139858 |
| 1730763600 | 164.01 | 0.38 | 0.23 | 163.66999 | 165.91 | 163.41999 | 148331 |
| 1730500800 | 163.63 | -2.32 | -1.40 | 166.29 | 167.475 | 162.4 | 261410 |
| 1730414400 | 165.94999 | -1.34 | -0.80 | 167.46 | 167.46 | 165.74 | 277141 |
| 1730328000 | 167.29 | -0.71 | -0.42 | 167.56 | 170.01 | 166.43 | 126136 |
| 1730241600 | 168 | 0.94 | 0.56 | 165.66999 | 168.16 | 165.66999 | 156220 |
| 1730155200 | 167.06 | 0.94 | 0.57 | 168.19 | 168.37 | 165.83 | 177517 |
| 1729896000 | 166.12 | -0.8 | -0.48 | 168.01 | 169.94 | 165.5448 | 189785 |
| 1729809600 | 166.91999 | -0.49 | -0.29 | 164.38999 | 173.02 | 161.68 | 264115 |
| 1729723200 | 167.41 | -1.98 | -1.17 | 169.24 | 169.51 | 166.72999 | 215864 |
| 1729636800 | 169.39 | -1.47 | -0.86 | 170 | 170.11 | 167.77 | 115457 |
| 1729550400 | 170.86 | -1.45 | -0.84 | 172.53 | 173.16 | 170.26 | 79471 |
| 1729291200 | 172.31 | -1.06 | -0.61 | 174.41 | 174.45 | 171.378 | 129003 |
| 1729204800 | 173.37 | 0.55 | 0.32 | 173.78 | 175.07 | 173.26 | 83718 |
| 1729118400 | 172.82 | -2.21 | -1.26 | 175.17 | 176.31 | 172.8 | 171724 |
| 1729032000 | 175.03 | 1.58 | 0.91 | 173.62 | 176.59 | 173.62 | 292572 |
| 1728945600 | 173.45 | 0.95 | 0.55 | 173.13 | 174.32 | 172.205 | 82472 |
| 1728686400 | 172.5 | 1.14 | 0.67 | 172.18 | 173.56 | 171.7001 | 103769 |
| 1728600000 | 171.36 | -1.65 | -0.95 | 171.91 | 172.925 | 170.54 | 109165 |
| 1728513600 | 173.01 | 1.33 | 0.77 | 171.23 | 175.4099 | 170.97 | 117185 |
| 1728427200 | 171.68 | 0.48 | 0.28 | 172.19 | 173.445 | 170.467 | 104796 |
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
