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 | -2.97 | -1.60879692324 | 184.61 | 192 | 175.0135 | 47965 | 182.24498933 | CS |
| 4 | -10.2 | -5.31693077565 | 191.84 | 192 | 175.0135 | 41048 | 183.42746709 | CS |
| 12 | -61.02 | -25.1462952279 | 242.66 | 243.39 | 175.0135 | 41569 | 203.51966962 | CS |
| 26 | -15.4 | -7.81567194478 | 197.04 | 251.9 | 175.0135 | 35131 | 213.12074258 | CS |
| 52 | -65.86 | -26.6101010101 | 247.5 | 263.39 | 175.0135 | 39568 | 220.88097516 | CS |
| 156 | -48.61 | -21.111834962 | 230.25 | 263.39 | 175.0135 | 41410 | 223.14249216 | CS |
| 260 | -48.61 | -21.111834962 | 230.25 | 263.39 | 175.0135 | 41410 | 223.14249216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 181.64 | 0.41 | 0.23 | 180.78 | 182.52 | 177.62 | 55497 |
| 1741304400 | 181.23 | 0.24 | 0.13 | 178.83 | 181.36 | 175.0135 | 40066 |
| 1741218000 | 180.99 | 3.97 | 2.24 | 177.85 | 182.15 | 176.3 | 37017 |
| 1741131600 | 177.02 | -6.74 | -3.67 | 181.77 | 182.85 | 175.27 | 56493 |
| 1741045200 | 183.76 | -4.01 | -2.14 | 189.67 | 192 | 180.99 | 51056 |
| 1740786000 | 187.77 | 4.5 | 2.46 | 184.61 | 188.43 | 183.99 | 55194 |
| 1740699600 | 183.27 | 2.17 | 1.20 | 183.31 | 183.32 | 180.41 | 36920 |
| 1740613200 | 181.1 | 0.79 | 0.44 | 180.73 | 181.97 | 180 | 33668 |
| 1740526800 | 180.31 | -0.51 | -0.28 | 182.23 | 182.23 | 179.38 | 39949 |
| 1740440400 | 180.82 | 0.55 | 0.31 | 182.01 | 182.73 | 180 | 36736 |
| 1740181200 | 180.27 | -2.02 | -1.11 | 184.43 | 184.88 | 179.4 | 42034 |
| 1740094800 | 182.29 | -3.45 | -1.86 | 184.41 | 184.675 | 182.22 | 39698 |
| 1740008400 | 185.74 | -1.17 | -0.63 | 184.88 | 186.47 | 183.89 | 38396 |
| 1739922000 | 186.91 | 0.06 | 0.03 | 186.85 | 188.48 | 185.9562 | 38024 |
| 1739576400 | 186.85 | 2.84 | 1.54 | 185.64 | 188.165 | 185.6 | 38030 |
| 1739490000 | 184.01 | -0.42 | -0.23 | 185 | 185.295 | 182.45 | 68935 |
| 1739403600 | 184.43 | -4.47 | -2.37 | 185.07 | 185.07 | 181.65 | 55820 |
| 1739317200 | 188.9 | 3.51 | 1.89 | 183.67 | 189.32 | 183.17 | 24338 |
| 1739230800 | 185.39 | -3.66 | -1.94 | 189.77 | 189.77 | 184.9 | 22391 |
| 1738971600 | 189.05 | -2.22 | -1.16 | 191.84 | 191.84 | 188.06 | 25139 |
| 1738885200 | 191.27 | -3.61 | -1.85 | 193.86 | 193.86 | 190.76 | 32738 |
| 1738798800 | 194.88 | 0.32 | 0.16 | 196.78 | 197.485 | 193.47 | 37954 |
| 1738712400 | 194.56 | -1.96 | -1.00 | 194.33 | 195.2 | 193.08 | 26017 |
| 1738626000 | 196.52 | -2.98 | -1.49 | 190.97 | 198.475 | 190.97 | 37259 |
| 1738366800 | 199.5 | -11.71 | -5.54 | 207.4 | 208.52 | 195.1489 | 67090 |
| 1738280400 | 211.21 | 2.34 | 1.12 | 211.76 | 213.865 | 208.86 | 32100 |
| 1738194000 | 208.87 | -3.33 | -1.57 | 213.14 | 213.14 | 206.03 | 54723 |
| 1738107600 | 212.2 | 1.98 | 0.94 | 208.58 | 215.28 | 208.58 | 56452 |
| 1738021200 | 210.22 | 1.38 | 0.66 | 205.05 | 212.27 | 205.05 | 24447 |
| 1737762000 | 208.84 | -0.24 | -0.11 | 208.73 | 210.3862 | 207.74 | 53488 |
| 1737675600 | 209.08 | 0 | 0.00 | 209.08 | 209.08 | 209.08 | 0 |
| 1737589200 | 209.08 | -1.61 | -0.76 | 209.37 | 210 | 207.57 | 55600 |
| 1737502800 | 210.69 | 0.61 | 0.29 | 209.51 | 212.54 | 209.51 | 37468 |
| 1737157200 | 210.08 | -0.91 | -0.43 | 212.26 | 215.9 | 207.8 | 33750 |
| 1737070800 | 210.99 | 1.06 | 0.50 | 211.2 | 211.44 | 208.97 | 22786 |
| 1736984400 | 209.93 | 2.18 | 1.05 | 211.03 | 215 | 207.39 | 42921 |
| 1736898000 | 207.75 | 2.46 | 1.20 | 205.55 | 207.75 | 205.55 | 20792 |
| 1736811600 | 205.29 | 0.89 | 0.44 | 201.3 | 205.29 | 201.3 | 28291 |
| 1736552400 | 204.4 | -10.17 | -4.74 | 209.16 | 209.19 | 202.855 | 30942 |
| 1736379600 | 214.57 | 0.11 | 0.05 | 211.73 | 215.54 | 211.73 | 38347 |
| 1736293200 | 214.46 | -2.91 | -1.34 | 216.81 | 217.37 | 211.64 | 45133 |
| 1736206800 | 217.37 | -2.73 | -1.24 | 220.46 | 222.29 | 216.78 | 22780 |
| 1735947600 | 220.1 | 0.89 | 0.41 | 219.25 | 220.9 | 215.825 | 33697 |
| 1735861200 | 219.21 | -1.37 | -0.62 | 223 | 224.4 | 217.22 | 51139 |
| 1735688400 | 220.58 | -0.07 | -0.03 | 222.22 | 223.175 | 219.89 | 15356 |
| 1735602000 | 220.65 | -2.27 | -1.02 | 221.01 | 222.8425 | 219.265 | 46402 |
| 1735342800 | 222.92 | -2.68 | -1.19 | 223.1 | 223.88 | 220.79 | 24407 |
| 1735256400 | 225.6 | 2.1 | 0.94 | 222.36 | 226.51 | 221.25 | 36896 |
| 1735077840 | 223.5 | 3.12 | 1.42 | 219.51 | 223.5 | 219.51 | 14165 |
| 1734997200 | 220.38 | -0.62 | -0.28 | 218.78 | 221.9 | 217.73 | 30698 |
| 1734738000 | 221 | 3.12 | 1.43 | 214.68 | 223.68 | 214.68 | 196396 |
| 1734651600 | 217.88 | -3.04 | -1.38 | 222.38 | 227.375 | 216.83 | 67717 |
| 1734565200 | 220.92 | -12.64 | -5.41 | 235.8 | 236.12 | 220.03 | 48449 |
| 1734478800 | 233.56 | -4.49 | -1.89 | 236.57 | 237.49 | 232.5 | 37611 |
| 1734392400 | 238.05 | -1.65 | -0.69 | 239.7 | 240.52 | 237.94 | 26023 |
| 1734133200 | 239.7 | -2.97 | -1.22 | 242.66 | 243.39 | 239.04 | 34767 |
| 1734046800 | 242.67 | -1.55 | -0.63 | 244.22 | 246.78 | 242.43 | 24630 |
| 1733960400 | 244.22 | -1.47 | -0.60 | 247.48 | 248.39 | 243.79 | 61647 |
| 1733874000 | 245.69 | -1.64 | -0.66 | 247.39 | 248.7 | 244.21 | 45935 |
| 1733787600 | 247.33 | 1.78 | 0.72 | 247.32 | 249.75 | 245.11 | 38745 |
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
