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 | -8.41 | -4.73349468115 | 177.67 | 182.78 | 169 | 1708272 | 175.84084923 | CS |
| 4 | -13.815 | -7.54608766899 | 183.075 | 186 | 169 | 1707029 | 179.51673748 | CS |
| 12 | 1.98 | 1.18364418938 | 167.28 | 186 | 166 | 1338612 | 176.02250746 | CS |
| 26 | 22.8 | 15.5673904138 | 146.46 | 186 | 144.9 | 1420069 | 165.70862585 | CS |
| 52 | 24.11 | 16.6104030313 | 145.15 | 186 | 135.15 | 1437502 | 156.21664264 | CS |
| 156 | 21.6 | 14.6281999187 | 147.66 | 186 | 86.02 | 1666586 | 128.4866378 | CS |
| 260 | 22.99 | 15.7175087168 | 146.27 | 186 | 42.25 | 2748724 | 102.77475873 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 169.26 | -2.25 | -1.31 | 172.59 | 174.24 | 169.01 | 2055565 |
| 1734565200 | 171.51 | -8.45 | -4.70 | 179.49 | 181.26 | 171.4 | 1847887 |
| 1734478800 | 179.96 | -1.97 | -1.08 | 180.37 | 182.62 | 179.73 | 1681064 |
| 1734392400 | 181.93 | 2.33 | 1.30 | 179.35 | 182.78 | 178.82 | 1498074 |
| 1734133200 | 179.6 | 2.4 | 1.35 | 177.67 | 179.82 | 176.22 | 1458768 |
| 1734046800 | 177.2 | 0.57 | 0.32 | 176.63 | 179.85 | 176.5295 | 1508998 |
| 1733960400 | 176.63 | -2.6 | -1.45 | 179.23 | 179.86 | 176.04 | 1776965 |
| 1733874000 | 179.23 | -2.88 | -1.58 | 181.38 | 182 | 178.17 | 1925468 |
| 1733787600 | 182.11 | -1.73 | -0.94 | 181.7 | 182.84 | 180.285 | 1638397 |
| 1733528400 | 183.84 | 1.96 | 1.08 | 183 | 183.98 | 182.12 | 1415279 |
| 1733442000 | 181.88 | 0.37 | 0.20 | 180.64 | 182.8008 | 180.37 | 1209301 |
| 1733355600 | 181.51 | 0.88 | 0.49 | 181.3 | 181.61 | 179.29 | 1128433 |
| 1733269200 | 180.63 | -0.74 | -0.41 | 182.72 | 182.8305 | 179.415 | 1651388 |
| 1733182800 | 181.37 | -2.23 | -1.21 | 183.26 | 183.26 | 180.75 | 1686666 |
| 1732917840 | 183.6 | -0.15 | -0.08 | 184.72 | 186 | 183.6 | 1291374 |
| 1732750800 | 183.75 | 0.29 | 0.16 | 183.26 | 186 | 183.2 | 902964 |
| 1732664400 | 183.46 | 3.35 | 1.86 | 180.59 | 183.94 | 179.985 | 1357287 |
| 1732578000 | 180.11 | -1.03 | -0.57 | 182.14 | 182.9 | 180.07 | 4563182 |
| 1732318800 | 181.14 | -0.66 | -0.36 | 183.075 | 183.96 | 180.65 | 1836499 |
| 1732232400 | 181.8 | 0.89 | 0.49 | 180.97 | 182.76 | 180.2858 | 883626 |
| 1732146000 | 180.91 | -0.3 | -0.17 | 180.45 | 181.315 | 179.36 | 1139353 |
| 1732059600 | 181.21 | 0.36 | 0.20 | 180.25 | 181.73 | 179.1201 | 1160447 |
| 1731973200 | 180.85 | 0.58 | 0.32 | 179.25 | 181.27 | 179.25 | 1125924 |
| 1731714000 | 180.27 | 1.96 | 1.10 | 177.98 | 180.85 | 176.5 | 1127471 |
| 1731627600 | 178.31 | -0.86 | -0.48 | 179.21 | 180.785 | 177.88 | 1187617 |
| 1731541200 | 179.17 | 0.95 | 0.53 | 179.38 | 181.19 | 178.5 | 1197238 |
| 1731454800 | 178.22 | -3.12 | -1.72 | 181.19 | 182.84 | 178.16 | 1516417 |
| 1731368400 | 181.34 | 2.32 | 1.30 | 177.4 | 181.86 | 177.4 | 1491218 |
| 1731109200 | 179.02 | 3.27 | 1.86 | 176.27 | 179.46 | 175.1 | 972296 |
| 1731022800 | 175.75 | 2.14 | 1.23 | 174.1 | 176.96 | 173.8 | 1278059 |
| 1730936400 | 173.61 | -0.78 | -0.45 | 174.5 | 178.71 | 171.38 | 1937542 |
| 1730850000 | 174.39 | 2.23 | 1.30 | 171 | 174.39 | 170.925 | 894158 |
| 1730763600 | 172.16 | 4.46 | 2.66 | 168.58 | 172.16 | 167.71 | 1215912 |
| 1730500800 | 167.69999 | -1.42 | -0.84 | 167.11 | 171.38 | 166 | 1433634 |
| 1730414400 | 169.12 | -2.96 | -1.72 | 170.44 | 171.668 | 169.03 | 1754921 |
| 1730328000 | 172.08 | 0.1 | 0.06 | 172.23 | 173.58 | 171.6 | 929492 |
| 1730241600 | 171.98 | -0.54 | -0.31 | 172.02 | 172.78 | 171 | 856750 |
| 1730155200 | 172.52 | 2 | 1.17 | 171.57 | 173.925 | 171.5 | 1101470 |
| 1729896000 | 170.52 | -2.88 | -1.66 | 173.75 | 174.055 | 169.94 | 954877 |
| 1729809600 | 173.4 | -0.42 | -0.24 | 173.85 | 175.2457 | 172.665 | 1047162 |
| 1729723200 | 173.82 | -1.03 | -0.59 | 173.54 | 175.3 | 172.49 | 908923 |
| 1729636800 | 174.85 | 0.64 | 0.37 | 174.38 | 175.53 | 173.22 | 928121 |
| 1729550400 | 174.21 | -2.71 | -1.53 | 176.28 | 176.79 | 173.65 | 1031849 |
| 1729291200 | 176.92 | 2.57 | 1.47 | 173.66 | 177.08 | 173.34 | 1060389 |
| 1729204800 | 174.35 | -0.68 | -0.39 | 175.59 | 175.75 | 172.88 | 1066850 |
| 1729118400 | 175.03 | 0.4 | 0.23 | 174.71 | 175.79 | 174.05 | 1263111 |
| 1729032000 | 174.63 | 2.95 | 1.72 | 172.41 | 176.7 | 172 | 1373964 |
| 1728945600 | 171.68 | 0.9 | 0.53 | 170.31 | 172.28 | 169.5 | 887167 |
| 1728686400 | 170.78 | 2.95 | 1.76 | 169.14 | 171.51 | 168.85 | 1135435 |
| 1728600000 | 167.83 | -1.4 | -0.83 | 167.87 | 169.22 | 167.07 | 741906 |
| 1728513600 | 169.23 | 2 | 1.20 | 167.61 | 169.47 | 166.15 | 805322 |
| 1728427200 | 167.22999 | -0.27 | -0.16 | 168.32 | 168.975 | 166.41999 | 1087349 |
| 1728340800 | 167.5 | -2.08 | -1.23 | 168.72 | 168.72 | 166.69999 | 1069358 |
| 1728081600 | 169.58 | 1.23 | 0.73 | 168.35 | 169.73 | 167.07 | 1211101 |
| 1727995200 | 168.35 | -0.19 | -0.11 | 168.2 | 168.46 | 166.651 | 1126691 |
| 1727908800 | 168.54 | -1.01 | -0.60 | 167.66999 | 169.74 | 167.5 | 1321433 |
| 1727822400 | 169.55 | 0.53 | 0.31 | 169.19 | 169.76 | 166.32 | 1327093 |
| 1727736000 | 169.02 | 1.31 | 0.78 | 167.08 | 169.08 | 166.13 | 1595838 |
| 1727476800 | 167.71 | 1.3 | 0.78 | 167.28 | 168.73 | 166.41 | 1397060 |
| 1727390400 | 166.41 | -2.69 | -1.59 | 169.39 | 169.39 | 165.88 | 1085338 |
| 1727304000 | 169.1 | -1.01 | -0.59 | 170.23 | 170.68 | 168.1 | 1349408 |
| 1727217600 | 170.11 | 1.96 | 1.17 | 168.1 | 170.87 | 167.25 | 1546749 |
| 1727131200 | 168.15 | 1.6 | 0.96 | 166 | 168.3 | 166 | 2274359 |
| 1726872000 | 166.55 | -0.51 | -0.31 | 166.41999 | 167.635 | 165.54 | 6736229 |
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
