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 | 3.9731 | 3.34464180487 | 118.79 | 123.55 | 116.24 | 2644714 | 119.60870252 | CS |
| 4 | -0.8369 | -0.677103559871 | 123.6 | 126.1 | 112.25 | 2576927 | 118.16669002 | CS |
| 12 | -35.7769 | -22.566481645 | 158.54 | 170.52 | 112.25 | 2247594 | 138.23584596 | CS |
| 26 | -40.2469 | -24.6898349794 | 163.01 | 170.52 | 112.25 | 1809581 | 143.69282145 | CS |
| 52 | -46.1269 | -27.3118005803 | 168.89 | 203 | 112.25 | 1638015 | 157.82854545 | CS |
| 156 | 8.7631 | 7.68692982456 | 114 | 203 | 88.5 | 1911763 | 145.39827062 | CS |
| 260 | 69.7731 | 131.672202302 | 52.99 | 203 | 27.525 | 2280855 | 109.94161232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 118.16 | -0.02 | -0.02 | 116.72 | 118.84 | 116.24 | 2646723 |
| 1736379600 | 118.18 | -3.1 | -2.56 | 120.53 | 121 | 116.925 | 2359565 |
| 1736293200 | 121.28 | 0.66 | 0.55 | 120.76 | 123.45 | 120.24 | 2223281 |
| 1736206800 | 120.62 | 5.17 | 4.48 | 118.25 | 121.82 | 117.3 | 3497118 |
| 1735947600 | 115.45 | 0.97 | 0.85 | 114.86 | 116.07 | 112.25 | 2080325 |
| 1735861200 | 114.48 | -2.23 | -1.91 | 117.8 | 118.6828 | 114.38 | 1383116 |
| 1735688400 | 116.71 | 0.85 | 0.73 | 115.97 | 117.68 | 115.697 | 1238304 |
| 1735602000 | 115.86 | -1.42 | -1.21 | 116.73 | 116.785 | 115.18 | 1448646 |
| 1735342800 | 117.28 | -1.36 | -1.15 | 118.09 | 120.3066 | 116.73 | 1330825 |
| 1735256400 | 118.64 | 1.21 | 1.03 | 116.75 | 119.06 | 115.7401 | 1565200 |
| 1735077840 | 117.43 | 0.82 | 0.70 | 116.58 | 117.87 | 115.71 | 886471 |
| 1734997200 | 116.61 | 0.03 | 0.03 | 116.5 | 116.84 | 114.88 | 1665024 |
| 1734738000 | 116.58 | 0.8 | 0.69 | 114.67 | 117.92 | 113.9375 | 10430386 |
| 1734651600 | 115.78 | -2.18 | -1.85 | 118.46 | 120.12 | 115.29 | 2868224 |
| 1734565200 | 117.96 | -3.02 | -2.50 | 121.75 | 123.16 | 117.57 | 2605944 |
| 1734478800 | 120.98 | -3.18 | -2.56 | 121.91 | 124.74 | 119.44 | 3288392 |
| 1734392400 | 124.16 | -1.09 | -0.87 | 124 | 126.1 | 123.01 | 3085815 |
| 1734133200 | 125.25 | -6.16 | -4.69 | 130.76 | 130.76 | 125 | 2789177 |
| 1734046800 | 131.41 | -7.03 | -5.08 | 135.66 | 136.77 | 130.65 | 2690181 |
| 1733960400 | 138.44 | -2.12 | -1.51 | 141.03 | 141.19999 | 137.69999 | 2082370 |
| 1733874000 | 140.56 | -4.02 | -2.78 | 144.12 | 144.49 | 139.61 | 1675787 |
| 1733787600 | 144.58 | 2.01 | 1.41 | 144.86 | 147.115 | 143.335 | 1551517 |
| 1733528400 | 142.57 | -3 | -2.06 | 146.38 | 146.387 | 142.31 | 1838486 |
| 1733442000 | 145.57 | -3.74 | -2.50 | 149 | 149.155 | 143.36 | 2171954 |
| 1733355600 | 149.31 | -5.67 | -3.66 | 154.49 | 154.88 | 148.21 | 2160029 |
| 1733269200 | 154.97999 | -1.39 | -0.89 | 158.29 | 158.47999 | 154.63999 | 2042695 |
| 1733182800 | 156.37 | 1.68 | 1.09 | 156.68 | 157.61 | 155.46 | 1837061 |
| 1732917840 | 154.69 | -0.08 | -0.05 | 155.5 | 156.1788 | 153.99 | 920697 |
| 1732750800 | 154.77 | 0.77 | 0.50 | 153.15 | 156.79 | 152.8 | 1098810 |
| 1732664400 | 154 | 0.56 | 0.36 | 155.15 | 156.94999 | 152.3401 | 1728516 |
| 1732578000 | 153.44 | 1.52 | 1.00 | 152.86 | 156.47989 | 152.54499 | 2688163 |
| 1732318800 | 151.91999 | 1.93 | 1.29 | 150.46 | 153.25 | 149.59 | 1276291 |
| 1732232400 | 149.99 | 1.82 | 1.23 | 148 | 150.845 | 146.61 | 1738748 |
| 1732146000 | 148.16999 | 3.49 | 2.41 | 145.91 | 149.9381 | 145.485 | 2254615 |
| 1732059600 | 144.68 | -2.57 | -1.75 | 145.09 | 146.16999 | 143.705 | 1621807 |
| 1731973200 | 147.25 | 0.17 | 0.12 | 148.38999 | 148.5 | 145.93 | 1569176 |
| 1731714000 | 147.08 | 0.7 | 0.48 | 147.41999 | 149.49 | 146.4 | 1519865 |
| 1731627600 | 146.38 | -5.82 | -3.82 | 151.72999 | 152.19999 | 145.74 | 1792782 |
| 1731541200 | 152.19999 | -1.69 | -1.10 | 153.51 | 154.6899 | 151.43 | 2463950 |
| 1731454800 | 153.88999 | -5.17 | -3.25 | 157.5 | 158.13999 | 151.77 | 2170296 |
| 1731368400 | 159.06 | 0.22 | 0.14 | 160 | 161.16999 | 158.66 | 2141907 |
| 1731109200 | 158.84 | -2.33 | -1.45 | 159.33 | 160.91999 | 157.5 | 1704725 |
| 1731022800 | 161.16999 | -6.57 | -3.92 | 169.07 | 169.07 | 160.88999 | 2608538 |
| 1730936400 | 167.74 | 23.13 | 15.99 | 164.41999 | 170.52 | 160.16 | 7476837 |
| 1730850000 | 144.61 | 2.01 | 1.41 | 142.56 | 145.19 | 141.33 | 1227635 |
| 1730763600 | 142.6 | -0.96 | -0.67 | 143.16999 | 145.195 | 142.09 | 1345328 |
| 1730500800 | 143.56 | 1.72 | 1.21 | 141.81 | 144.095 | 141.78 | 1106000 |
| 1730414400 | 141.84 | -0.86 | -0.60 | 143 | 144.09 | 140.76 | 2299042 |
| 1730328000 | 142.69999 | -4.5 | -3.06 | 146.11 | 148.02 | 142.555 | 2095137 |
| 1730241600 | 147.19999 | -0.53 | -0.36 | 147.38 | 149.35159 | 146.11 | 1704839 |
| 1730155200 | 147.72999 | 6.26 | 4.42 | 143.22999 | 148.24 | 142.62 | 1864662 |
| 1729896000 | 141.47 | 0.13 | 0.09 | 142.33 | 144.43 | 141.44 | 1741390 |
| 1729809600 | 141.34 | -0.32 | -0.23 | 141.87 | 144.01 | 140.415 | 1984096 |
| 1729723200 | 141.66 | -4.36 | -2.99 | 145.99 | 147.495 | 141.53 | 2785059 |
| 1729636800 | 146.02 | -10.09 | -6.46 | 155.44999 | 155.44999 | 142.8 | 5245850 |
| 1729550400 | 156.11 | -2.13 | -1.35 | 158.54 | 159.205 | 155.41 | 2047489 |
| 1729291200 | 158.24 | 0.15 | 0.09 | 159.16999 | 159.49 | 157.12 | 1953738 |
| 1729204800 | 158.09 | 3.82 | 2.48 | 154.8 | 158.29 | 154.49 | 2041866 |
| 1729118400 | 154.27 | 2.63 | 1.73 | 152.33 | 154.38999 | 152.33 | 1231636 |
| 1729032000 | 151.63999 | -1.2 | -0.79 | 151.75 | 154.87 | 151.31 | 1843019 |
| 1728945600 | 152.84 | 0.93 | 0.61 | 151.1 | 153.03 | 149.94999 | 1074690 |
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
