Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.85 | -3.306066803 | 146.7 | 150.69 | 137.94 | 3819876 | 143.5158274 | CS |
| 4 | 2.33 | 1.67001146789 | 139.52 | 177.3677 | 137.94 | 4871006 | 157.38570361 | CS |
| 12 | 29.15 | 25.8651286602 | 112.7 | 177.3677 | 106.986 | 3530192 | 138.14834962 | CS |
| 26 | 64.85 | 84.2207792208 | 77 | 177.3677 | 74.88 | 3041101 | 115.57935158 | CS |
| 52 | 41.69 | 41.6234025559 | 100.16 | 177.3677 | 66.24 | 2999017 | 98.85816515 | CS |
| 156 | 34.98 | 32.7313558529 | 106.87 | 177.3677 | 37.37 | 4236764 | 72.52018106 | CS |
| 260 | 119.5 | 534.675615213 | 22.35 | 221.64 | 15.05 | 4434062 | 74.91254978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 142.91 | -2.39 | -1.64 | 145.94999 | 149.1599 | 141.72 | 4734045 |
| 1740786000 | 145.3 | 4.58 | 3.25 | 140 | 145.71 | 137.94 | 4611300 |
| 1740699600 | 140.72 | -4.2 | -2.90 | 148 | 150.69 | 140.65 | 2900016 |
| 1740613200 | 144.91999 | 1.78 | 1.24 | 145.27 | 146.88 | 144.05 | 2991310 |
| 1740526800 | 143.13999 | -4.86 | -3.28 | 146.69999 | 147.6 | 140.22 | 3862710 |
| 1740440400 | 148 | -3.96 | -2.61 | 151.22 | 151.62 | 144.38 | 4361226 |
| 1740181200 | 151.96 | -4.42 | -2.83 | 156.4 | 158.0575 | 150.4 | 3652884 |
| 1740094800 | 156.38 | -4.21 | -2.62 | 157.54 | 158.26 | 151.8401 | 5710616 |
| 1740008400 | 160.59 | -8.22 | -4.87 | 166.31 | 167.6916 | 159.88999 | 5536003 |
| 1739922000 | 168.81 | -2.35 | -1.37 | 166.445 | 170.3763 | 164.33 | 5177084 |
| 1739576400 | 171.16 | -5.34 | -3.03 | 175.5 | 177.3677 | 170.92 | 3557205 |
| 1739490000 | 176.5 | 3.67 | 2.12 | 173.43 | 176.51 | 171.76 | 2833839 |
| 1739403600 | 172.83 | 0.28 | 0.16 | 171.69 | 173.2499 | 169.17 | 3201728 |
| 1739317200 | 172.55 | 0.06 | 0.03 | 170 | 174.9 | 168.5 | 4210445 |
| 1739230800 | 172.49 | 5.83 | 3.50 | 167.1 | 176.725 | 164.53 | 6847217 |
| 1738971600 | 166.66 | 25.14 | 17.76 | 153.05 | 171.38 | 152.33 | 14840786 |
| 1738885200 | 141.52 | -2.77 | -1.92 | 143.65 | 144 | 140.53 | 6769753 |
| 1738798800 | 144.29 | 4.15 | 2.96 | 139.78 | 144.3 | 139.04 | 3475291 |
| 1738712400 | 140.13999 | 3.3 | 2.41 | 139.52 | 141.66999 | 137.9938 | 3034426 |
| 1738626000 | 136.84 | -1.56 | -1.13 | 133 | 138.62 | 130.095 | 3845652 |
| 1738366800 | 138.4 | 1.14 | 0.83 | 138.75 | 142.4099 | 138.13 | 3240446 |
| 1738280400 | 137.26 | 0.82 | 0.60 | 137.82 | 139.5967 | 135.83009 | 2961950 |
| 1738194000 | 136.44 | -3.54 | -2.53 | 137.84 | 138.11 | 134.23759 | 4313758 |
| 1738107600 | 139.97999 | 13.51 | 10.68 | 129.3754 | 140.25 | 125.6713 | 7547775 |
| 1738021200 | 126.47 | 1.35 | 1.08 | 121.75 | 130.645 | 121.75 | 3908668 |
| 1737762000 | 125.12 | 2.03 | 1.65 | 124.87 | 125.71 | 123.28 | 2094045 |
| 1737675600 | 123.09 | 0 | 0.00 | 123.09 | 123.09 | 123.09 | 0 |
| 1737589200 | 123.09 | 3.24 | 2.70 | 120.2114 | 123.13 | 119.8701 | 2402629 |
| 1737502800 | 119.85 | 2.69 | 2.30 | 118.765 | 120.45 | 117.9401 | 2611690 |
| 1737157200 | 117.16 | 2.34 | 2.04 | 119.42 | 121.02 | 116.775 | 3539664 |
| 1737070800 | 114.82 | 0.34 | 0.30 | 115.45 | 116.47 | 114.11 | 2056453 |
| 1736984400 | 114.48 | 2.48 | 2.21 | 113.56 | 115.52 | 113.14 | 2293343 |
| 1736898000 | 112 | 1.29 | 1.17 | 112.46 | 113.9 | 111.32 | 1927855 |
| 1736811600 | 110.71 | -1.91 | -1.70 | 110.33 | 111.16 | 108.585 | 2143954 |
| 1736552400 | 112.62 | -3.08 | -2.66 | 111.5 | 113.25 | 109.501 | 2291152 |
| 1736379600 | 115.7 | 2.03 | 1.79 | 112.43 | 115.9 | 111.485 | 3027807 |
| 1736293200 | 113.67 | -0.32 | -0.28 | 115.73 | 118.13 | 112.95 | 3486581 |
| 1736206800 | 113.99 | -0.74 | -0.64 | 116.5 | 116.5 | 112.5152 | 2344854 |
| 1735947600 | 114.73 | 2.19 | 1.95 | 114.078 | 114.8 | 112.06 | 3079752 |
| 1735861200 | 112.54 | 4.86 | 4.51 | 114.95 | 114.95 | 110.68 | 3965131 |
| 1735688400 | 107.68 | -1.35 | -1.24 | 109.03 | 109.04 | 106.986 | 1291845 |
| 1735602000 | 109.03 | -1.58 | -1.43 | 108.67 | 109.4 | 107.49 | 1447606 |
| 1735342800 | 110.61 | -2 | -1.78 | 112.24 | 112.24 | 108.2103 | 1477886 |
| 1735256400 | 112.61 | 0.03 | 0.03 | 112.11 | 113.54 | 111.55 | 787362 |
| 1735077840 | 112.58 | 1 | 0.90 | 111.75 | 113.0999 | 111.64 | 526577 |
| 1734997200 | 111.58 | -1.11 | -0.99 | 112.16 | 113.06 | 110.53 | 1542945 |
| 1734738000 | 112.69 | 4.11 | 3.79 | 108.44 | 113.5 | 108.0464 | 5041718 |
| 1734651600 | 108.58 | -0.52 | -0.48 | 110.41 | 111.13 | 107 | 3082841 |
| 1734565200 | 109.1 | -8.46 | -7.20 | 117.58 | 117.58 | 108.47 | 3895411 |
| 1734478800 | 117.56 | 2.91 | 2.54 | 118.93 | 119.42 | 116.0101 | 3747407 |
| 1734392400 | 114.65 | 1.05 | 0.92 | 113.71 | 115.43 | 112.17 | 2115114 |
| 1734133200 | 113.6 | -1.29 | -1.12 | 114.775 | 115.29 | 112.61 | 1856239 |
| 1734046800 | 114.89 | 0.38 | 0.33 | 112.47 | 115.12 | 112.25 | 1561801 |
| 1733960400 | 114.51 | 3.31 | 2.98 | 112.725 | 115.84 | 112 | 2563975 |
| 1733874000 | 111.2 | -2.67 | -2.34 | 112.71 | 113.87 | 109.73 | 2701656 |
| 1733787600 | 113.87 | 0.91 | 0.81 | 112.64 | 114.695 | 111.28 | 3128753 |
| 1733528400 | 112.96 | 2.5 | 2.26 | 110.39 | 113.7 | 110.39 | 2689631 |
| 1733442000 | 110.46 | -0.26 | -0.23 | 109.06 | 112.8399 | 108.61 | 3200769 |
| 1733355600 | 110.72 | 5.81 | 5.54 | 107.25185 | 110.85 | 107.01 | 4375762 |
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
