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 | 3.74 | 2.31021063685 | 161.89 | 169.7764 | 160.56 | 152541 | 164.84884985 | CS |
| 4 | 15.63 | 10.42 | 150 | 169.7764 | 148.5 | 164478 | 158.09673604 | CS |
| 12 | 6.03 | 3.77819548872 | 159.6 | 173.175 | 148.5 | 156494 | 159.9827261 | CS |
| 26 | -1.97 | -1.1754176611 | 167.6 | 179.7199 | 145.035 | 165413 | 159.72375095 | CS |
| 52 | 9.98 | 6.41182139415 | 155.65 | 179.7199 | 142.32 | 181178 | 155.65370068 | CS |
| 156 | 65.97 | 66.1950632149 | 99.66 | 180.84 | 88.58 | 299493 | 133.53737659 | CS |
| 260 | 117.49 | 244.058994599 | 48.14 | 180.84 | 19.99 | 317609 | 103.5316464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 165.63 | -2.52 | -1.50 | 166.85 | 168.17 | 165.01 | 166744 |
| 1738280400 | 168.15 | 3.25 | 1.97 | 166.33 | 169.7764 | 166.01499 | 164444 |
| 1738194000 | 164.9 | -0.61 | -0.37 | 165.61 | 166.315 | 164.54 | 137770 |
| 1738107600 | 165.51 | 1.49 | 0.91 | 163.19 | 165.91999 | 162.94 | 130604 |
| 1738021200 | 164.02 | 3.05 | 1.89 | 161.38 | 164.88 | 161.38 | 210319 |
| 1737762000 | 160.97 | 0.47 | 0.29 | 161.88999 | 163 | 160.56 | 119310 |
| 1737675600 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1737589200 | 160.5 | -2.41 | -1.48 | 162.33 | 162.94999 | 159.85 | 116627 |
| 1737502800 | 162.91 | 2.41 | 1.50 | 161.11 | 163.66999 | 160.86 | 161176 |
| 1737157200 | 160.5 | 0.8 | 0.50 | 161.43 | 161.43 | 159.47 | 219123 |
| 1737070800 | 159.69999 | 0.36 | 0.23 | 158.66999 | 160.22999 | 158.02 | 209591 |
| 1736984400 | 159.34 | 2.81 | 1.80 | 159.96 | 160.33 | 158.35 | 150865 |
| 1736898000 | 156.53 | 3.26 | 2.13 | 153.97999 | 156.61 | 153.41999 | 164375 |
| 1736811600 | 153.27 | 2.03 | 1.34 | 150.02 | 153.33 | 150.02 | 130011 |
| 1736552400 | 151.24 | -1.29 | -0.85 | 150.06 | 151.5311 | 149.99 | 167891 |
| 1736379600 | 152.53 | 0.67 | 0.44 | 150.8 | 152.8 | 150.22999 | 117504 |
| 1736293200 | 151.86 | 2.64 | 1.77 | 150.06 | 152.09 | 150.06 | 189959 |
| 1736206800 | 149.22 | -1.47 | -0.98 | 151.44999 | 152.63 | 148.82499 | 245834 |
| 1735947600 | 150.69 | 0.52 | 0.35 | 150 | 151.84 | 148.5 | 170645 |
| 1735861200 | 150.16999 | -2.27 | -1.49 | 152.94999 | 154.35659 | 150.06 | 124182 |
| 1735688400 | 152.44 | -1.15 | -0.75 | 153.94999 | 155.19999 | 152.21 | 116650 |
| 1735602000 | 153.59 | -1.55 | -1.00 | 153.44 | 155.55 | 152.47999 | 135034 |
| 1735342800 | 155.13999 | -1.8 | -1.15 | 156.02 | 157.36 | 154.66999 | 134850 |
| 1735256400 | 156.94 | -0.59 | -0.37 | 156.66999 | 157.44 | 156.15 | 97011 |
| 1735077840 | 157.53 | 1.93 | 1.24 | 154.41 | 157.63 | 154.41 | 47142 |
| 1734997200 | 155.6 | -1.78 | -1.13 | 158.55 | 158.55 | 155.09 | 224465 |
| 1734738000 | 157.38 | 0.38 | 0.24 | 155.69999 | 159.79499 | 155.69999 | 390982 |
| 1734651600 | 157 | 0.48 | 0.31 | 158.22999 | 159.87 | 155.87 | 170998 |
| 1734565200 | 156.52 | -5.24 | -3.24 | 163.33 | 164.03 | 156.52 | 399580 |
| 1734478800 | 161.76 | -2.37 | -1.44 | 163.41 | 164.61 | 161.555 | 225965 |
| 1734392400 | 164.13 | 0.87 | 0.53 | 162.58 | 164.49 | 162.22 | 129555 |
| 1734133200 | 163.26 | -1.75 | -1.06 | 164.55 | 165.66 | 162.997 | 124018 |
| 1734046800 | 165.01 | 1.52 | 0.93 | 162.87 | 165.07 | 162.41999 | 151490 |
| 1733960400 | 163.49 | -0.36 | -0.22 | 164.76 | 165.035 | 162.88 | 162084 |
| 1733874000 | 163.85 | -0.15 | -0.09 | 165.49 | 165.49 | 162.055 | 128538 |
| 1733787600 | 164 | 0.12 | 0.07 | 164.44999 | 165.52 | 163.595 | 106512 |
| 1733528400 | 163.88 | 0.14 | 0.09 | 166.81 | 166.81 | 163.55 | 87921 |
| 1733442000 | 163.74 | -1.7 | -1.03 | 166.99 | 166.99 | 163.57 | 96554 |
| 1733355600 | 165.44 | -1.1 | -0.66 | 165.82 | 167.56 | 165.06 | 92174 |
| 1733269200 | 166.54 | -0.92 | -0.55 | 166.16 | 168.85 | 166.16 | 112248 |
| 1733182800 | 167.46 | 0.92 | 0.55 | 166.62 | 167.74 | 164.72999 | 161055 |
| 1732917840 | 166.54 | -0.24 | -0.14 | 168.57 | 168.58 | 166.54 | 105806 |
| 1732750800 | 166.78 | -0.7 | -0.42 | 168.11 | 169.78 | 166.29499 | 111411 |
| 1732664400 | 167.47999 | -2.9 | -1.70 | 168.51 | 168.51 | 166.865 | 208070 |
| 1732578000 | 170.38 | 6.3 | 3.84 | 166.27 | 173.175 | 166.27 | 243743 |
| 1732318800 | 164.08 | 3.17 | 1.97 | 162.01 | 164.8 | 162.01 | 151405 |
| 1732232400 | 160.91 | 3.68 | 2.34 | 157.52 | 162.06 | 155.94999 | 133023 |
| 1732146000 | 157.22999 | -1.99 | -1.25 | 159.43 | 159.43 | 155.91 | 155897 |
| 1732059600 | 159.22 | -1.27 | -0.79 | 158.52 | 161.07 | 157.85 | 243351 |
| 1731973200 | 160.49 | 0.26 | 0.16 | 160.13999 | 163.07 | 159.57 | 152807 |
| 1731714000 | 160.22999 | -2.08 | -1.28 | 163 | 163 | 159.162 | 89621 |
| 1731627600 | 162.31 | 1.14 | 0.71 | 161.47999 | 163.77 | 161.41999 | 193340 |
| 1731541200 | 161.16999 | 0.09 | 0.06 | 162.4 | 163.78 | 161.1 | 132224 |
| 1731454800 | 161.08 | 0.16 | 0.10 | 159.9 | 162.21 | 159.9 | 159365 |
| 1731368400 | 160.91999 | 1.95 | 1.23 | 159.91 | 161.55 | 159.19999 | 113409 |
| 1731109200 | 158.97 | -1.24 | -0.77 | 159.41 | 159.75 | 157.41999 | 109053 |
| 1731022800 | 160.21 | -1.29 | -0.80 | 161.06 | 162.03 | 159.965 | 120181 |
| 1730936400 | 161.5 | 6.7 | 4.33 | 159.46 | 163.58 | 159.46 | 166968 |
| 1730850000 | 154.8 | 3.12 | 2.06 | 151.68 | 154.84 | 150.56 | 103704 |
| 1730763600 | 151.68 | 1.17 | 0.78 | 150.08 | 153.38999 | 150.01 | 109223 |
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
