Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.22 | -4.57050481299 | 136.09 | 138.33 | 123.51 | 979305 | 129.9359687 | CS |
| 4 | -5.77 | -4.25390740195 | 135.64 | 150.08 | 123.51 | 983424 | 137.6082623 | CS |
| 12 | -12.69 | -8.90151515152 | 142.56 | 165.97 | 123.51 | 916233 | 140.24070446 | CS |
| 26 | 17.81 | 15.8932714617 | 112.06 | 165.97 | 96.01 | 867970 | 132.72627192 | CS |
| 52 | 59.51 | 84.5793064241 | 70.36 | 165.97 | 69.8 | 851277 | 115.95394929 | CS |
| 156 | 40.4 | 45.1548004918 | 89.47 | 165.97 | 44.65 | 810478 | 92.62823904 | CS |
| 260 | 71.22 | 121.432225064 | 58.65 | 165.97 | 22.51 | 830918 | 82.64007261 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 128.36 | 2.86 | 2.28 | 124.84 | 129.6 | 123.345 | 1507082 |
| 1740440400 | 125.5 | -1.01 | -0.80 | 126.69 | 128.47999 | 123.51 | 1330745 |
| 1740181200 | 126.51 | -6.26 | -4.71 | 134.4 | 135.04 | 125.51 | 1179344 |
| 1740094800 | 132.77 | -2.47 | -1.83 | 137.31 | 138.33 | 129.16 | 1197565 |
| 1740008400 | 135.24 | -0.42 | -0.31 | 134.72999 | 136.27879 | 133.68 | 608384 |
| 1739922000 | 135.66 | -0.12 | -0.09 | 136.09 | 137.79 | 134.5 | 580485 |
| 1739576400 | 135.78 | -1.17 | -0.85 | 137.71 | 137.71 | 133.4 | 656874 |
| 1739490000 | 136.94999 | -1.18 | -0.85 | 139.59 | 140.6 | 132.77 | 937534 |
| 1739403600 | 138.13 | -2.21 | -1.57 | 136.58 | 138.33 | 135.12 | 843241 |
| 1739317200 | 140.34 | -3.96 | -2.74 | 143.21 | 143.54 | 137.69999 | 626329 |
| 1739230800 | 144.3 | -0.51 | -0.35 | 146.19999 | 146.55 | 142.4578 | 784432 |
| 1738971600 | 144.81 | -0.24 | -0.17 | 146.94999 | 146.94999 | 142.79 | 546325 |
| 1738885200 | 145.05 | 7.27 | 5.28 | 139.35 | 145.08 | 137.81 | 1104066 |
| 1738798800 | 137.78 | -2.54 | -1.81 | 141.25 | 145.13999 | 137.01 | 1464545 |
| 1738712400 | 140.32 | -1.27 | -0.90 | 141.08 | 142.75 | 138.3308 | 732785 |
| 1738626000 | 141.59 | -3.5 | -2.41 | 141.97999 | 144.49 | 138.12 | 647420 |
| 1738366800 | 145.09 | -1.84 | -1.25 | 148.25 | 150.08 | 144.1 | 871516 |
| 1738280400 | 146.93 | 7.36 | 5.27 | 141.74 | 148.44 | 141.74 | 1075625 |
| 1738194000 | 139.57 | 4.57 | 3.39 | 136.5 | 141.19999 | 135.94999 | 1661814 |
| 1738107600 | 135 | 4.16 | 3.18 | 135.63999 | 136.84 | 130.85 | 1836024 |
| 1738021200 | 130.84 | -28.91 | -18.10 | 149.63999 | 150.115 | 129.49 | 2643899 |
| 1737762000 | 159.75 | 0.61 | 0.38 | 161 | 161.69999 | 157.79 | 601355 |
| 1737675600 | 159.13999 | 0 | 0.00 | 159.13999 | 159.13999 | 159.13999 | 0 |
| 1737589200 | 159.13999 | -1.65 | -1.03 | 164.31 | 165.97 | 157.44999 | 988141 |
| 1737502800 | 160.79 | 5.79 | 3.74 | 158.01499 | 161.05 | 156.22999 | 934471 |
| 1737157200 | 155 | -0.32 | -0.21 | 156.41 | 157 | 153.97999 | 771677 |
| 1737070800 | 155.32 | 1.78 | 1.16 | 154.41 | 157.32 | 153.11 | 708436 |
| 1736984400 | 153.54 | 2.87 | 1.90 | 154.1 | 155.71 | 151.5576 | 780215 |
| 1736898000 | 150.66999 | 6.6 | 4.58 | 146.63 | 152.84 | 145.79 | 1128716 |
| 1736811600 | 144.07 | -0.53 | -0.37 | 142.27 | 144.59 | 141.25 | 606810 |
| 1736552400 | 144.6 | -1.97 | -1.34 | 144.51 | 145.06 | 141.25 | 900844 |
| 1736379600 | 146.57 | 0.16 | 0.11 | 146.18 | 147.63 | 141.28 | 871735 |
| 1736293200 | 146.41 | -1.72 | -1.16 | 149.63999 | 150.55 | 141.99 | 769889 |
| 1736206800 | 148.13 | 1.44 | 0.98 | 147.9 | 149.88 | 146.18 | 760466 |
| 1735947600 | 146.69 | 6.7 | 4.79 | 142.4014 | 147.9 | 141.54 | 1138426 |
| 1735861200 | 139.99 | 3.85 | 2.83 | 136.59 | 141.5 | 135.785 | 1049553 |
| 1735688400 | 136.13999 | 0.34 | 0.25 | 136.82 | 136.97999 | 135.3501 | 559244 |
| 1735602000 | 135.8 | 0.07 | 0.05 | 134.08 | 136.65 | 132.18 | 434752 |
| 1735342800 | 135.72999 | -2.77 | -2.00 | 137.285 | 138.26 | 134.29 | 267045 |
| 1735256400 | 138.5 | 0.08 | 0.06 | 137.69999 | 138.83 | 137.22 | 283827 |
| 1735077840 | 138.41999 | 0.2 | 0.14 | 139.04 | 140.06 | 137.4 | 255865 |
| 1734997200 | 138.22 | 1.66 | 1.22 | 136 | 138.59 | 135.4275 | 679646 |
| 1734738000 | 136.56 | 4.49 | 3.40 | 130.755 | 139.04499 | 130.755 | 3184632 |
| 1734651600 | 132.07 | 1.36 | 1.04 | 133.83 | 135.9 | 130.47 | 728029 |
| 1734565200 | 130.71 | -5.83 | -4.27 | 137.345 | 139.65 | 129.88 | 912815 |
| 1734478800 | 136.54 | -3.25 | -2.32 | 138.535 | 138.54 | 134.39009 | 680685 |
| 1734392400 | 139.79 | 2.01 | 1.46 | 137.85499 | 141.76 | 137.85499 | 825520 |
| 1734133200 | 137.78 | 0.36 | 0.26 | 137.865 | 139.01 | 136.31 | 461997 |
| 1734046800 | 137.41999 | -0.38 | -0.28 | 137.35 | 138.53 | 135.46 | 812129 |
| 1733960400 | 137.8 | 4.94 | 3.72 | 135.62 | 138.66 | 134 | 850255 |
| 1733874000 | 132.86 | -0.94 | -0.70 | 133.3 | 135.1035 | 132.235 | 932232 |
| 1733787600 | 133.8 | -8.12 | -5.72 | 141.69 | 141.695 | 133.75 | 1095499 |
| 1733528400 | 141.91999 | 0.65 | 0.46 | 141.59 | 142.15 | 139.32 | 631590 |
| 1733442000 | 141.27 | -1.8 | -1.26 | 142.91999 | 142.91999 | 140.38 | 826170 |
| 1733355600 | 143.07 | -0.39 | -0.27 | 143.58 | 144.02 | 139.26 | 908918 |
| 1733269200 | 143.46 | 1.41 | 0.99 | 142.56 | 144.02 | 141.79499 | 806022 |
| 1733182800 | 142.05 | -2.01 | -1.40 | 143.91 | 144.68 | 141.76 | 629613 |
| 1732917840 | 144.06 | -0.49 | -0.34 | 147.5 | 147.85 | 143.88 | 553422 |
| 1732750800 | 144.55 | -3.39 | -2.29 | 148.59 | 149.52 | 142.76 | 644957 |
| 1732664400 | 147.94 | 4.87 | 3.40 | 142.81 | 150.12 | 142.75 | 1321440 |
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
