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 | -7.11 | -4.19939755478 | 169.31 | 170.91 | 162.19 | 232374 | 165.42369 | CS |
| 4 | -0.31 | -0.190757491847 | 162.51 | 172 | 159.57 | 301201 | 165.39541861 | CS |
| 12 | -9.92 | -5.76342086916 | 172.12 | 173.56 | 159 | 279580 | 166.37114948 | CS |
| 26 | -4.33 | -2.60013210833 | 166.53 | 173.88 | 150.0072 | 358805 | 165.62372384 | CS |
| 52 | 21.22 | 15.0517803944 | 140.98 | 176.03 | 140.33 | 344971 | 162.10401658 | CS |
| 156 | 44.25999095 | 37.5275458316 | 117.94000905 | 176.03 | 94.95565763 | 407580 | 130.92967976 | CS |
| 260 | 87.71866986 | 117.77269511 | 74.48133014 | 176.03 | 54.17295465 | 438441 | 112.10174335 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 162.19999 | -0.58 | -0.36 | 162.15 | 164.13999 | 161.81 | 175182 |
| 1734651600 | 162.78 | -1.65 | -1.00 | 164.86 | 165.35499 | 162.72 | 196190 |
| 1734565200 | 164.43 | -1.81 | -1.09 | 166.26 | 167.1926 | 164.43 | 425465 |
| 1734478800 | 166.24 | -0.76 | -0.46 | 166.41999 | 167.234 | 166.05 | 146585 |
| 1734392400 | 167 | -1.1 | -0.65 | 168.26 | 168.685 | 166.94999 | 193417 |
| 1734133200 | 168.1 | -0.94 | -0.56 | 169.55 | 170.91 | 167.454 | 190950 |
| 1734046800 | 169.04 | 0.48 | 0.28 | 167.51 | 169.56 | 167.1154 | 242909 |
| 1733960400 | 168.56 | -1.61 | -0.95 | 169.2201 | 172 | 168.4 | 269047 |
| 1733874000 | 170.17 | 1.11 | 0.66 | 168.91 | 170.41 | 168.54 | 301862 |
| 1733787600 | 169.06 | -1.5 | -0.88 | 170.775 | 171.16 | 168.15 | 295937 |
| 1733528400 | 170.56 | 1.45 | 0.86 | 169.11 | 170.98 | 168.97 | 362536 |
| 1733442000 | 169.11 | 0.71 | 0.42 | 168.84 | 169.66 | 168.195 | 249443 |
| 1733355600 | 168.4 | 3.56 | 2.16 | 165.34 | 168.79 | 165.185 | 349192 |
| 1733269200 | 164.84 | 0.39 | 0.24 | 164.44999 | 165.29 | 163.85 | 386047 |
| 1733182800 | 164.44999 | 1.86 | 1.14 | 163.07 | 165.1 | 162.69 | 291108 |
| 1732917840 | 162.59 | 0.89 | 0.55 | 161.91 | 162.77 | 161.25 | 142339 |
| 1732750800 | 161.69999 | 0.91 | 0.57 | 161.5 | 162.94 | 160.5223 | 241494 |
| 1732664400 | 160.79 | 0.07 | 0.04 | 160.235 | 161.655 | 159.57 | 577644 |
| 1732578000 | 160.72 | -0.48 | -0.30 | 161.55 | 162.06 | 160.13 | 525890 |
| 1732318800 | 161.19999 | -0.64 | -0.40 | 162.285 | 163.005 | 160.85 | 297399 |
| 1732232400 | 161.84 | 1.1 | 0.68 | 160.35 | 162.22999 | 159.62 | 427310 |
| 1732146000 | 160.74 | -0.03 | -0.02 | 160.1001 | 160.9 | 159 | 219405 |
| 1732059600 | 160.77 | -0.38 | -0.24 | 160.74 | 160.96 | 159.03 | 264263 |
| 1731973200 | 161.15 | -0.56 | -0.35 | 161.245 | 162.22 | 160.88 | 157318 |
| 1731714000 | 161.71 | -3.03 | -1.84 | 163.455 | 163.88999 | 161.36 | 240175 |
| 1731627600 | 164.74 | -3.65 | -2.17 | 169.14 | 169.14 | 164.02 | 475436 |
| 1731541200 | 168.39 | -1.11 | -0.65 | 169.5 | 169.86 | 168.14 | 333374 |
| 1731454800 | 169.5 | 0.15 | 0.09 | 169.35 | 170 | 167.55 | 274980 |
| 1731368400 | 169.35 | 1.12 | 0.67 | 168.23 | 169.67 | 168.0454 | 199704 |
| 1731109200 | 168.23 | -0.17 | -0.10 | 168.38 | 169.67 | 168.04 | 199847 |
| 1731022800 | 168.4 | 2.13 | 1.28 | 166.32 | 168.76 | 166.32 | 189032 |
| 1730936400 | 166.27 | -4.87 | -2.85 | 166.26 | 166.9 | 163.185 | 529066 |
| 1730850000 | 171.14 | 6.12 | 3.71 | 165.91999 | 173.56 | 165.6 | 988351 |
| 1730763600 | 165.02 | 0.24 | 0.15 | 165.19999 | 166.34 | 164.34 | 340823 |
| 1730500800 | 164.78 | 1.14 | 0.70 | 163.53 | 165.34 | 163.26 | 185005 |
| 1730414400 | 163.63999 | -2.89 | -1.74 | 165.44999 | 165.61 | 163.54 | 278248 |
| 1730328000 | 166.53 | -0.01 | -0.01 | 165.71 | 166.82 | 165.05 | 253434 |
| 1730241600 | 166.54 | 0.14 | 0.08 | 166.4 | 167.1 | 166.13 | 288153 |
| 1730155200 | 166.4 | 1.62 | 0.98 | 166.03 | 166.85 | 165.63 | 206314 |
| 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 | 203831 |
| 1729723200 | 166.99 | 0.27 | 0.16 | 166.56 | 167.89 | 166.05 | 215775 |
| 1729636800 | 166.72 | -1.05 | -0.63 | 166.78 | 167.34 | 165.91 | 289217 |
| 1729550400 | 167.77 | -0.83 | -0.49 | 168.36 | 168.87 | 166.57 | 228747 |
| 1729291200 | 168.6 | 0.26 | 0.15 | 168.08 | 169.22 | 167.61 | 201327 |
| 1729204800 | 168.34 | 0.39 | 0.23 | 168.04 | 169.18 | 168.04 | 256623 |
| 1729118400 | 167.95 | -1.25 | -0.74 | 168.69 | 169.14 | 167.34 | 188528 |
| 1729032000 | 169.2 | 1.94 | 1.16 | 167.26 | 169.465 | 167 | 275324 |
| 1728945600 | 167.26 | 0 | 0.00 | 167.97 | 168.88 | 167.26 | 115311 |
| 1728686400 | 167.26 | 0.67 | 0.40 | 167.16999 | 167.89 | 166.4 | 170867 |
| 1728600000 | 166.59 | -1.34 | -0.80 | 167.415 | 167.415 | 166 | 217060 |
| 1728513600 | 167.93 | 0.13 | 0.08 | 167.4 | 168.09 | 166.525 | 255980 |
| 1728427200 | 167.8 | 2.31 | 1.40 | 166.79499 | 168.28 | 166.47999 | 213049 |
| 1728340800 | 165.49 | -0.43 | -0.26 | 164.71 | 165.74 | 164 | 296248 |
| 1728081600 | 165.91999 | -2.99 | -1.77 | 168.47 | 168.77 | 165.465 | 284629 |
| 1727995200 | 168.91 | -1.63 | -0.96 | 169.85 | 169.895 | 168.5075 | 226515 |
| 1727908800 | 170.54 | 0.64 | 0.38 | 169.61 | 170.74 | 168.75 | 203493 |
| 1727822400 | 169.9 | -0.7 | -0.41 | 171 | 171.23 | 169.76 | 174018 |
| 1727735520 | 170.6 | 0.84 | 0.49 | 169.93 | 170.7 | 168.98 | 278526 |
| 1727476800 | 169.76 | -1.51 | -0.88 | 172.12 | 172.12 | 169.76 | 191290 |
| 1727390400 | 171.27 | -1.23 | -0.71 | 172.75 | 173.26 | 170.87 | 259975 |
| 1727304000 | 172.5 | 0.33 | 0.19 | 171.86 | 172.96 | 171.49 | 209580 |
| 1727217600 | 172.17 | 0.44 | 0.26 | 171.91 | 172.67 | 170.63 | 167943 |
| 1727131200 | 171.73 | 2.27 | 1.34 | 170.18 | 172.15 | 168.41 | 283632 |
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
