Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.62 | 7.74769969329 | 149.98 | 161.95 | 142.14 | 806559 | 152.85280569 | CS |
| 4 | -0.1 | -0.0618429189858 | 161.7 | 163.12 | 125.205 | 939973 | 147.70783121 | CS |
| 12 | -27.76 | -14.6599070553 | 189.36 | 201.39 | 125.205 | 858137 | 165.57559415 | CS |
| 26 | -17.35 | -9.69544565521 | 178.95 | 216.17 | 125.205 | 766358 | 178.35256161 | CS |
| 52 | 3.72 | 2.35621991386 | 157.88 | 216.17 | 125.205 | 767876 | 173.19694138 | CS |
| 156 | 37.86 | 30.5964118313 | 123.74 | 216.17 | 99 | 630170 | 155.50180139 | CS |
| 260 | 138.1 | 587.659574468 | 23.5 | 216.17 | 22.18 | 594930 | 124.88166936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 161.6 | 0.68 | 0.42 | 159.69 | 162.59 | 159 | 389150 |
| 1745534400 | 160.91999 | 6.73 | 4.36 | 155.1 | 161.77 | 154.5 | 689783 |
| 1745448000 | 154.19 | 4.43 | 2.96 | 158.12 | 161.94999 | 152.32 | 1045182 |
| 1745361600 | 149.76 | 3.81 | 2.61 | 148.21 | 152.22999 | 147.10669 | 752643 |
| 1745275200 | 145.94999 | -5.2 | -3.44 | 149.97999 | 150 | 142.13999 | 682298 |
| 1744929600 | 151.15 | 3.24 | 2.19 | 148.72999 | 153.13 | 148.315 | 871706 |
| 1744843200 | 147.91 | -2.16 | -1.44 | 147.57 | 150.85 | 143.99 | 759467 |
| 1744756800 | 150.07 | -0.07 | -0.05 | 150.94 | 152.78 | 148.65 | 341811 |
| 1744670400 | 150.13999 | 1.72 | 1.16 | 151.96 | 153.44 | 146.21 | 499308 |
| 1744411200 | 148.41999 | 1.58 | 1.08 | 146.24 | 149.49 | 142.31 | 902139 |
| 1744324800 | 146.84 | -7.02 | -4.56 | 148.04 | 151.52 | 143.54 | 1393504 |
| 1744238400 | 153.86 | 21 | 15.81 | 131.18 | 156.005 | 130.965 | 1363709 |
| 1744152000 | 132.86 | -4.21 | -3.07 | 143.21 | 143.21 | 130.435 | 814284 |
| 1744065600 | 137.07 | 0.99 | 0.73 | 129.72 | 143.875 | 125.205 | 1352012 |
| 1743806400 | 136.08 | -7.64 | -5.32 | 136.13999 | 138.9 | 129.255 | 1847869 |
| 1743720000 | 143.72 | -18.67 | -11.50 | 150.86 | 151.54 | 141.3 | 1829901 |
| 1743633600 | 162.38999 | 5.97 | 3.82 | 153.75 | 163.12 | 153.75 | 639742 |
| 1743547200 | 156.41999 | 1.12 | 0.72 | 154.27 | 157.0336 | 151.88999 | 598553 |
| 1743460800 | 155.3 | -1.13 | -0.72 | 152.46 | 156.9 | 149.16 | 801879 |
| 1743201600 | 156.43 | -6.73 | -4.12 | 161.69999 | 162.99 | 155.15 | 590430 |
| 1743115200 | 163.16 | -2.15 | -1.30 | 165 | 165.13 | 161.19999 | 605295 |
| 1743028800 | 165.31 | -1.7 | -1.02 | 167.41 | 169.195 | 164.29499 | 605223 |
| 1742942400 | 167.01 | -1.63 | -0.97 | 168.76 | 171.41 | 165.59 | 614126 |
| 1742856000 | 168.64 | 6.02 | 3.70 | 165.53 | 169.465 | 163.61 | 619341 |
| 1742596800 | 162.62 | -2.35 | -1.42 | 162.28 | 163.01 | 159.615 | 1403485 |
| 1742510400 | 164.97 | -1.15 | -0.69 | 163.26 | 167.61 | 163.09 | 767269 |
| 1742424000 | 166.12 | 4.57 | 2.83 | 161.22999 | 167.31 | 160.75 | 753538 |
| 1742337600 | 161.55 | -2.04 | -1.25 | 162.63 | 163.41999 | 159.57 | 724942 |
| 1742251200 | 163.59 | 0.73 | 0.45 | 162 | 165.72999 | 161.38999 | 766916 |
| 1741992000 | 162.86 | 4.37 | 2.76 | 161.78 | 163.93 | 159.88999 | 511907 |
| 1741905600 | 158.49 | -5.27 | -3.22 | 162.61 | 162.995 | 157.22999 | 1004393 |
| 1741819200 | 163.76 | 5.56 | 3.51 | 161.94999 | 166.08 | 159.56 | 1051179 |
| 1741732800 | 158.19999 | 1.44 | 0.92 | 155.59 | 160.46 | 153.74 | 942558 |
| 1741646400 | 156.76 | -8.51 | -5.15 | 161.69 | 162.9 | 154.47999 | 847476 |
| 1741390800 | 165.27 | -2.6 | -1.55 | 167.06 | 170.07 | 161.35 | 820704 |
| 1741304400 | 167.87 | -3.27 | -1.91 | 166.78 | 170.81 | 165.51 | 1000778 |
| 1741218000 | 171.14 | 7.4 | 4.52 | 166.1 | 171.99 | 163.59 | 1322641 |
| 1741131600 | 163.74 | -5.94 | -3.50 | 165.12 | 168.76 | 159.32 | 1305826 |
| 1741045200 | 169.68 | -10.79 | -5.98 | 182.37 | 182.37 | 169.19 | 806961 |
| 1740786000 | 180.47 | 0.65 | 0.36 | 182.82 | 182.82 | 177.99 | 487910 |
| 1740699600 | 179.82 | -1.38 | -0.76 | 182.17 | 184.67 | 179.23 | 703755 |
| 1740613200 | 181.2 | 6.51 | 3.73 | 177.32 | 182.72 | 176.96 | 817275 |
| 1740526800 | 174.69 | -2.87 | -1.62 | 177.8 | 179.19 | 172.7601 | 753807 |
| 1740440400 | 177.56 | -5.62 | -3.07 | 185.2 | 185.2 | 177.28 | 981954 |
| 1740181200 | 183.18 | -9.83 | -5.09 | 194.18 | 195.5 | 181.8125 | 1080605 |
| 1740094800 | 193.01 | -4.01 | -2.04 | 199.62 | 199.62 | 190.9829 | 518954 |
| 1740008400 | 197.02 | -2.93 | -1.47 | 196.77 | 199.58 | 196.09 | 398717 |
| 1739922000 | 199.95 | 3.1 | 1.57 | 196.85 | 201.39 | 194.75 | 693549 |
| 1739576400 | 196.85 | 3.18 | 1.64 | 194.65 | 197.36 | 194.65 | 467525 |
| 1739490000 | 193.67 | 0.35 | 0.18 | 194.21 | 197.9 | 191.92 | 822049 |
| 1739403600 | 193.32 | 4.9 | 2.60 | 185.26 | 193.55 | 182.79 | 1341338 |
| 1739317200 | 188.42 | 3.12 | 1.68 | 189.94 | 195.99 | 183.5 | 2255457 |
| 1739230800 | 185.3 | -0.61 | -0.33 | 186.84 | 186.995 | 183.44 | 1401418 |
| 1738971600 | 185.91 | -2.03 | -1.08 | 188.47 | 189.57 | 184.62 | 567332 |
| 1738885200 | 187.94 | 1.75 | 0.94 | 187.32 | 188.53 | 185.01 | 535012 |
| 1738798800 | 186.19 | 4.38 | 2.41 | 183.88 | 187.11 | 180.76 | 712058 |
| 1738712400 | 181.81 | 0.77 | 0.43 | 181.68 | 182.45 | 179.1 | 447057 |
| 1738626000 | 181.04 | -3.96 | -2.14 | 178.89 | 183.42 | 178.015 | 472783 |
| 1738366800 | 185 | -4.39 | -2.32 | 189.36 | 189.36 | 183.64 | 679184 |
| 1738280400 | 189.39 | 2.75 | 1.47 | 188.02 | 190.1 | 187.06 | 401767 |
| 1738194000 | 186.64 | 1.88 | 1.02 | 184.14 | 187.98 | 184.14 | 574716 |
| 1738107600 | 184.76 | 3.22 | 1.77 | 182.77 | 185.16 | 178.82 | 644913 |
| 1738021200 | 181.54 | -16.44 | -8.30 | 191.05 | 191.06 | 181.22 | 1063086 |
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
