Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -1.02596314908 | 143.28 | 144.02 | 140.165 | 580094 | 142.14108807 | CS |
| 4 | 1.385 | 0.986291614741 | 140.425 | 149.4 | 139.83 | 811661 | 143.64508621 | CS |
| 12 | 15.81 | 12.5476190476 | 126 | 149.4 | 114.01 | 953400 | 131.06158227 | CS |
| 26 | 30.65 | 27.5728679381 | 111.16 | 149.4 | 103.5 | 861647 | 123.563866 | CS |
| 52 | 62.76 | 79.3927893738 | 79.05 | 149.4 | 75.345 | 1032622 | 105.11445096 | CS |
| 156 | 39.81 | 39.0294117647 | 102 | 149.4 | 72.335 | 1095439 | 98.35852029 | CS |
| 260 | 39.81 | 39.0294117647 | 102 | 149.4 | 72.335 | 1095439 | 98.35852029 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 141.81 | 0.18 | 0.13 | 144.29 | 147.445 | 141.26 | 892362 |
| 1736206800 | 141.63 | -0.77 | -0.54 | 143.34 | 143.48079 | 140.165 | 731697 |
| 1735947600 | 142.4 | -0.33 | -0.23 | 142.47999 | 143.63999 | 141.03 | 612157 |
| 1735861200 | 142.72999 | 0.62 | 0.44 | 141.91 | 143.8363 | 141.415 | 396492 |
| 1735688400 | 142.11 | -1.26 | -0.88 | 143.28 | 144.02 | 142.07 | 580030 |
| 1735602000 | 143.37 | -0.65 | -0.45 | 142.335 | 144.41 | 141.41999 | 698588 |
| 1735342800 | 144.02 | -0.72 | -0.50 | 144.8 | 144.8 | 142.31 | 357793 |
| 1735256400 | 144.74 | -0.12 | -0.08 | 143.66999 | 144.87 | 143.41 | 433270 |
| 1735077840 | 144.86 | 3.11 | 2.19 | 141.79 | 145.24 | 141.79 | 279521 |
| 1734997200 | 141.75 | -1.79 | -1.25 | 143.69999 | 143.91 | 141.22 | 463255 |
| 1734738000 | 143.54 | -0.25 | -0.17 | 141.65 | 144.43 | 140 | 1637178 |
| 1734651600 | 143.79 | 1.65 | 1.16 | 145.91999 | 146.215 | 141.31 | 1099170 |
| 1734565200 | 142.13999 | -5.11 | -3.47 | 147.38999 | 147.76 | 141.46 | 862536 |
| 1734478800 | 147.25 | 0.2 | 0.14 | 147.07 | 148.57 | 145.4 | 1322539 |
| 1734392400 | 147.05 | 5.13 | 3.61 | 142.71 | 149.4 | 142.07 | 1744329 |
| 1734133200 | 141.91999 | -1.51 | -1.05 | 143 | 143.35 | 141.16 | 850001 |
| 1734046800 | 143.43 | 2.1 | 1.49 | 143.185 | 144.4 | 142.38 | 867992 |
| 1733960400 | 141.33 | 0.33 | 0.23 | 141.69999 | 142.8799 | 140.61 | 893934 |
| 1733874000 | 141 | 1.28 | 0.92 | 140.425 | 141.77 | 139.83 | 779420 |
| 1733787600 | 139.72 | -4.37 | -3.03 | 144.54 | 145.6545 | 138.47 | 882744 |
| 1733528400 | 144.09 | -0.07 | -0.05 | 144.75 | 145.69 | 142.87 | 1385536 |
| 1733442000 | 144.16 | 6.08 | 4.40 | 137.68 | 145.62 | 137.63999 | 2101298 |
| 1733355600 | 138.08 | 1.04 | 0.76 | 138.12 | 139.2399 | 136.79 | 993424 |
| 1733269200 | 137.04 | 2.09 | 1.55 | 133.93 | 137.26 | 133.63999 | 722548 |
| 1733182800 | 134.94999 | -3.01 | -2.18 | 138.16 | 138.16 | 134.9 | 744870 |
| 1732917840 | 137.96 | -0.25 | -0.18 | 139.095 | 139.44999 | 137.82 | 309286 |
| 1732750800 | 138.21 | 0.93 | 0.68 | 137.97 | 139.44999 | 137.3 | 821919 |
| 1732664400 | 137.28 | 0.49 | 0.36 | 137.09 | 138.57 | 135.58 | 902613 |
| 1732578000 | 136.79 | 1.02 | 0.75 | 135.71879 | 137.69 | 135.095 | 1128089 |
| 1732318800 | 135.77 | -1.12 | -0.82 | 138.03 | 139.09 | 134.72999 | 1397653 |
| 1732232400 | 136.88999 | 4.1 | 3.09 | 132.84 | 137.25 | 132.71 | 1250865 |
| 1732146000 | 132.79 | 1.9 | 1.45 | 131.51 | 134.11 | 130.165 | 1606739 |
| 1732059600 | 130.88999 | 5.88 | 4.70 | 125.275 | 130.96 | 123.54 | 1118833 |
| 1731973200 | 125.01 | 5.77 | 4.84 | 120.0922 | 126.01 | 120.0922 | 1101196 |
| 1731714000 | 119.24 | 1.47 | 1.25 | 117 | 119.97 | 116.59 | 702240 |
| 1731627600 | 117.77 | -0.03 | -0.03 | 117.49 | 118.61 | 115.77 | 555553 |
| 1731541200 | 117.8 | 1.35 | 1.16 | 116.7 | 119.14 | 116.55 | 586728 |
| 1731454800 | 116.45 | -2.59 | -2.18 | 119.78 | 120.14 | 115.919 | 563902 |
| 1731368400 | 119.04 | -1.14 | -0.95 | 120.94 | 120.94 | 118.52 | 562907 |
| 1731109200 | 120.18 | 2.3 | 1.95 | 118.35 | 120.435 | 117.08 | 609970 |
| 1731022800 | 117.88 | -2.34 | -1.95 | 117.935 | 120.18 | 115.12 | 1755090 |
| 1730936400 | 120.22 | 1.33 | 1.12 | 121.68 | 121.68 | 118.71 | 1797956 |
| 1730850000 | 118.89 | 0.72 | 0.61 | 118.77 | 119.15 | 117.91 | 799452 |
| 1730763600 | 118.17 | -0.9 | -0.76 | 118.94 | 119.89 | 117.36 | 756219 |
| 1730500800 | 119.07 | 2.3 | 1.97 | 117.4 | 119.15 | 116.21 | 1217963 |
| 1730414400 | 116.77 | 0.05 | 0.04 | 116.72 | 117.33 | 116.19 | 636684 |
| 1730328000 | 116.72 | 0.85 | 0.73 | 115.55 | 117.4899 | 115.21 | 1585507 |
| 1730241600 | 115.87 | -0.38 | -0.33 | 116.845 | 116.845 | 114.9 | 1399946 |
| 1730155200 | 116.25 | 1 | 0.87 | 114.9 | 116.64 | 114.01 | 947886 |
| 1729896000 | 115.25 | 0.25 | 0.22 | 114.89 | 117.03 | 114.7 | 1037848 |
| 1729809600 | 115 | -11 | -8.73 | 121.75 | 121.75 | 114.35 | 3930165 |
| 1729723200 | 126 | -2.5 | -1.95 | 127.71 | 128.66 | 125.83 | 668346 |
| 1729636800 | 128.5 | -0.37 | -0.29 | 128.1415 | 129.57 | 128.1415 | 531822 |
| 1729550400 | 128.87 | -1.06 | -0.82 | 129.69999 | 130.5032 | 128.65 | 359966 |
| 1729291200 | 129.93 | 1.9 | 1.48 | 128.51 | 130.94999 | 127.56 | 767179 |
| 1729204800 | 128.03 | 0.37 | 0.29 | 128.38999 | 129.06 | 127.31 | 383060 |
| 1729118400 | 127.66 | 2.3 | 1.83 | 126.41 | 128.13999 | 125.9706 | 551090 |
| 1729032000 | 125.36 | -0.95 | -0.75 | 126 | 126.96 | 125.2 | 558791 |
| 1728945600 | 126.31 | -1.21 | -0.95 | 127.41 | 128.0255 | 126.15 | 278708 |
| 1728686400 | 127.52 | 0.63 | 0.50 | 126.57 | 128.16999 | 126.57 | 434125 |
| 1728600000 | 126.89 | -0.48 | -0.38 | 127 | 127.5 | 126.34 | 351394 |
| 1728513600 | 127.37 | 0.37 | 0.29 | 127 | 128.28989 | 126.71 | 490429 |
| 1728427200 | 127 | 0.87 | 0.69 | 126.53 | 127.495 | 125.52 | 408343 |
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
