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 | 6.66 | 4.27718194079 | 155.71 | 162.94 | 154.8 | 247658 | 159.1128449 | CS |
| 4 | -0.11 | -0.0677006400788 | 162.48 | 163.865 | 151.6 | 260853 | 158.80650058 | CS |
| 12 | -3.48 | -2.09828157974 | 165.85 | 173.56 | 151.6 | 288880 | 163.85413732 | CS |
| 26 | -1.22 | -0.745766856165 | 163.59 | 173.88 | 150.0072 | 312472 | 164.70637545 | CS |
| 52 | 11 | 7.26696174936 | 151.37 | 176.03 | 148.16 | 343783 | 162.9391272 | CS |
| 156 | 54.08646617 | 49.9489296821 | 108.28353383 | 176.03 | 94.93734459 | 404540 | 131.73193509 | CS |
| 260 | 80.44700467 | 98.1983194657 | 81.92299533 | 176.03 | 54.16250691 | 436378 | 112.95184992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 162.37 | 3.12 | 1.96 | 159.27 | 162.94 | 159.11 | 213341 |
| 1737157200 | 159.25 | 1.1 | 0.70 | 158.83 | 160.27 | 158.57 | 205443 |
| 1737070800 | 158.15 | 0.44 | 0.28 | 158.3 | 158.57 | 157.08 | 179884 |
| 1736984400 | 157.71 | 3.25 | 2.10 | 155.71 | 157.71 | 154.8 | 391962 |
| 1736898000 | 154.46 | -0.59 | -0.38 | 155.97999 | 156.07 | 153.54 | 416043 |
| 1736811600 | 155.05 | -0.04 | -0.03 | 153.12 | 155.37 | 151.6 | 350626 |
| 1736552400 | 155.09 | -4.55 | -2.85 | 158.52 | 158.66999 | 155.04 | 445296 |
| 1736379600 | 159.63999 | -0.85 | -0.53 | 160.38999 | 160.62 | 158.77 | 313609 |
| 1736293200 | 160.49 | -0.47 | -0.29 | 161.41999 | 161.76 | 159.66999 | 278438 |
| 1736206800 | 160.96 | -1.41 | -0.87 | 162.19 | 162.57 | 160.77 | 275576 |
| 1735947600 | 162.37 | 1.06 | 0.66 | 161.52 | 162.78 | 161.13999 | 231699 |
| 1735861200 | 161.31 | 0.93 | 0.58 | 161.15 | 162.65 | 160.26499 | 266073 |
| 1735688400 | 160.38 | -0.72 | -0.45 | 161.1 | 161.68 | 159.885 | 138124 |
| 1735602000 | 161.1 | -0.9 | -0.56 | 160.76 | 161.66 | 159.29 | 189836 |
| 1735342800 | 162 | -0.77 | -0.47 | 161.69999 | 162.88 | 161.44 | 119232 |
| 1735256400 | 162.77 | -0.38 | -0.23 | 162.47999 | 163.865 | 162.47999 | 158462 |
| 1735077840 | 163.15 | 0 | 0.00 | 162.9 | 163.4 | 162.35 | 104250 |
| 1734997200 | 163.15 | 0.95 | 0.59 | 162.19999 | 163.35 | 161.34 | 127336 |
| 1734738000 | 162.19999 | -0.58 | -0.36 | 162.19999 | 164.13999 | 161.81 | 177226 |
| 1734651600 | 162.78 | -1.65 | -1.00 | 164.63 | 165.35499 | 162.72 | 197869 |
| 1734565200 | 164.43 | -1.81 | -1.09 | 167.11 | 167.1926 | 164.43 | 426643 |
| 1734478800 | 166.24 | -0.76 | -0.46 | 167.57 | 167.57 | 166.05 | 147861 |
| 1734392400 | 167 | -1.1 | -0.65 | 168.22 | 168.685 | 166.94999 | 196423 |
| 1734133200 | 168.1 | -0.94 | -0.56 | 169.31 | 170.91 | 167.454 | 193076 |
| 1734046800 | 169.04 | 0.48 | 0.28 | 168 | 169.56 | 167.1154 | 245201 |
| 1733960400 | 168.56 | -1.61 | -0.95 | 170.15 | 172 | 168.4 | 271397 |
| 1733874000 | 170.17 | 1.11 | 0.66 | 168.77 | 170.41 | 168.24 | 303557 |
| 1733787600 | 169.06 | -1.5 | -0.88 | 170.82 | 171.48 | 168.15 | 298459 |
| 1733528400 | 170.56 | 1.45 | 0.86 | 168.03 | 170.98 | 168.03 | 364365 |
| 1733442000 | 169.11 | 0.71 | 0.42 | 167.95 | 169.66 | 167.95 | 250265 |
| 1733355600 | 168.4 | 3.56 | 2.16 | 164.49 | 168.79 | 164.27 | 351996 |
| 1733269200 | 164.84 | 0.39 | 0.24 | 164.35 | 165.29 | 163.51 | 387349 |
| 1733182800 | 164.44999 | 1.86 | 1.14 | 163.07 | 165.1 | 162.1 | 292311 |
| 1732917840 | 162.59 | 0.89 | 0.55 | 161.16 | 162.77 | 161.16 | 143504 |
| 1732750800 | 161.69999 | 0.91 | 0.57 | 160.91 | 162.94 | 160.5223 | 243316 |
| 1732664400 | 160.79 | 0.07 | 0.04 | 160.41999 | 161.655 | 159.57 | 580810 |
| 1732578000 | 160.72 | -0.48 | -0.30 | 161.16999 | 162.06 | 160.13 | 528774 |
| 1732318800 | 161.19999 | -0.64 | -0.40 | 162.51 | 163.005 | 160.85 | 299640 |
| 1732232400 | 161.84 | 1.1 | 0.68 | 161.02 | 162.22999 | 159.62 | 429737 |
| 1732146000 | 160.74 | -0.03 | -0.02 | 160.8 | 160.9 | 159 | 220889 |
| 1732059600 | 160.77 | -0.38 | -0.24 | 160.77 | 160.96 | 159.03 | 266414 |
| 1731973200 | 161.15 | -0.56 | -0.35 | 160.78 | 162.22 | 160.63 | 159833 |
| 1731714000 | 161.71 | -3.03 | -1.84 | 163.44999 | 164.01 | 161.36 | 243252 |
| 1731627600 | 164.74 | -3.65 | -2.17 | 168.3 | 169.14 | 164.02 | 481642 |
| 1731541200 | 168.39 | -1.11 | -0.65 | 169.5 | 170 | 168.14 | 335658 |
| 1731454800 | 169.5 | 0.15 | 0.09 | 169.35 | 170 | 167.55 | 275255 |
| 1731368400 | 169.35 | 1.12 | 0.67 | 168.23 | 169.67 | 168.0454 | 200896 |
| 1731109200 | 168.23 | -0.17 | -0.10 | 168.38 | 169.67 | 167.99 | 201571 |
| 1731022800 | 168.4 | 2.13 | 1.28 | 166.32 | 168.76 | 166.32 | 191249 |
| 1730936400 | 166.27 | -4.87 | -2.85 | 167.66 | 167.66 | 163.185 | 527817 |
| 1730850000 | 171.14 | 6.12 | 3.71 | 167.05 | 173.56 | 165.6 | 989342 |
| 1730763600 | 165.02 | 0.24 | 0.15 | 165.19999 | 166.34 | 164.34 | 341055 |
| 1730500800 | 164.78 | 1.14 | 0.70 | 163.53 | 165.34 | 163.26 | 185139 |
| 1730414400 | 163.63999 | -2.89 | -1.74 | 165.52 | 165.65 | 163.54 | 279153 |
| 1730328000 | 166.53 | -0.01 | -0.01 | 165.85 | 166.82 | 165.05 | 254235 |
| 1730241600 | 166.54 | 0.14 | 0.08 | 166.4 | 167.1 | 166.13 | 289535 |
| 1730155200 | 166.4 | 1.62 | 0.98 | 166.03 | 166.85 | 165 | 211062 |
| 1729896000 | 164.78 | -1.61 | -0.97 | 167.1 | 167.505 | 164.77 | 167364 |
| 1729809600 | 166.38999 | -0.6 | -0.36 | 167.1 | 167.41 | 165.68 | 204262 |
| 1729723200 | 166.99 | 0.27 | 0.16 | 166.56 | 167.89 | 166.05 | 215852 |
| 1729636800 | 166.72 | -1.05 | -0.63 | 166.91 | 167.34 | 165.91 | 290701 |
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
