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 | 1.05 | 0.687848018343 | 152.65 | 156.72 | 149.69 | 657460 | 154.05234182 | CS |
| 4 | -31.645 | -17.073565513 | 185.345 | 188.7 | 146.03 | 605394 | 163.80142664 | CS |
| 12 | -32.3 | -17.3655913978 | 186 | 191.425 | 146.03 | 448307 | 171.13582524 | CS |
| 26 | -25.43 | -14.1963936806 | 179.13 | 217.47 | 146.03 | 426306 | 182.97980881 | CS |
| 52 | -64.79 | -29.6535310541 | 218.49 | 244.04 | 146.03 | 377751 | 189.79424818 | CS |
| 156 | -12.62 | -7.58778258778 | 166.32 | 244.04 | 125 | 343251 | 179.30086591 | CS |
| 260 | -69.49 | -31.1349074779 | 223.19 | 281.82 | 71.12 | 389889 | 171.81011231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 154.69 | -0.43 | -0.28 | 156.05 | 156.3 | 152.88999 | 595239 |
| 1739490000 | 155.12 | 4.23 | 2.80 | 150.06 | 155.4 | 149.8232 | 521478 |
| 1739403600 | 150.88999 | -3.94 | -2.54 | 153.22999 | 154.63999 | 150.85 | 536297 |
| 1739317200 | 154.83 | 0.53 | 0.34 | 152.65 | 156.72 | 149.69 | 976824 |
| 1739230800 | 154.3 | 2.22 | 1.46 | 152.71 | 154.81 | 150.1575 | 832081 |
| 1738971600 | 152.08 | 0.15 | 0.10 | 152 | 153.895 | 146.03 | 1433681 |
| 1738885200 | 151.93 | -34.85 | -18.66 | 162 | 168.69 | 149.29499 | 2233187 |
| 1738798800 | 186.78 | 2.72 | 1.48 | 185.23 | 187.44 | 184.34 | 515487 |
| 1738712400 | 184.06 | 2 | 1.10 | 182.68 | 184.64 | 181.83 | 336959 |
| 1738626000 | 182.06 | -1.83 | -1.00 | 181.04 | 183.44 | 179.35 | 389497 |
| 1738366800 | 183.89 | -2.41 | -1.29 | 186.34 | 186.35 | 183.02 | 337829 |
| 1738280400 | 186.3 | 3.44 | 1.88 | 184.34 | 188.7 | 184.145 | 341822 |
| 1738194000 | 182.86 | 1.36 | 0.75 | 181 | 183.49 | 180.9 | 320461 |
| 1738107600 | 181.5 | -2.6 | -1.41 | 182.73 | 183.815 | 180.97 | 268235 |
| 1738021200 | 184.1 | 2.6 | 1.43 | 182 | 185.46 | 181.635 | 379377 |
| 1737762000 | 181.5 | -1.32 | -0.72 | 182.1 | 183.9 | 180.55 | 335800 |
| 1737675600 | 182.82 | 0 | 0.00 | 182.82 | 182.82 | 182.82 | 0 |
| 1737589200 | 182.82 | -0.62 | -0.34 | 182.74 | 183.36 | 180.605 | 318196 |
| 1737502800 | 183.44 | -0.35 | -0.19 | 184.79 | 185.4367 | 181.65 | 296826 |
| 1737157200 | 183.79 | 0.07 | 0.04 | 183.87 | 185.82 | 183.2 | 304658 |
| 1737070800 | 183.72 | 3.98 | 2.21 | 179.38 | 184.26 | 179.38 | 411171 |
| 1736984400 | 179.74 | 2.06 | 1.16 | 180.68 | 181.94 | 179.59 | 508766 |
| 1736898000 | 177.68 | 2.41 | 1.38 | 176.17 | 179.3599 | 174.37 | 543270 |
| 1736811600 | 175.27 | 4.95 | 2.91 | 168.75 | 175.4 | 168.75 | 576025 |
| 1736552400 | 170.32 | -4.51 | -2.58 | 173.02 | 173.1845 | 169.23 | 308409 |
| 1736379600 | 174.83 | -2.4 | -1.35 | 175.07 | 176.0159 | 171.84 | 407757 |
| 1736293200 | 177.23 | -1.09 | -0.61 | 179.67 | 180.44 | 176.2431 | 295016 |
| 1736206800 | 178.32 | 1.32 | 0.75 | 177.72 | 181.94 | 177.52 | 397977 |
| 1735947600 | 177 | 1.9 | 1.09 | 176.08 | 177.565 | 174.055 | 261348 |
| 1735861200 | 175.1 | -0.22 | -0.13 | 177.21 | 179.25 | 174.45 | 302531 |
| 1735688400 | 175.32 | 4.64 | 2.72 | 171.01 | 176.99 | 170.7 | 455614 |
| 1735602000 | 170.68 | -2.37 | -1.37 | 171.04 | 171.52 | 169 | 277333 |
| 1735342800 | 173.05 | -1.67 | -0.96 | 173.75 | 175.03 | 171.62 | 199589 |
| 1735256400 | 174.72 | 3.05 | 1.78 | 171.13 | 175.19 | 169.88 | 274248 |
| 1735077840 | 171.67 | 0.68 | 0.40 | 171.64 | 172.415 | 170.55 | 88936 |
| 1734997200 | 170.99 | 1.6 | 0.94 | 168.97 | 171.08 | 167.31 | 283146 |
| 1734738000 | 169.39 | 1.94 | 1.16 | 166.41 | 170.58 | 166.41 | 1006605 |
| 1734651600 | 167.44999 | -0.45 | -0.27 | 168.9 | 169.47 | 166.1 | 333956 |
| 1734565200 | 167.9 | -5.89 | -3.39 | 173.57 | 175 | 167.65 | 379063 |
| 1734478800 | 173.79 | -3.48 | -1.96 | 175.15 | 177.92 | 173.42 | 571432 |
| 1734392400 | 177.27 | 1.07 | 0.61 | 175.57 | 179.01 | 175.08 | 353546 |
| 1734133200 | 176.2 | -1.91 | -1.07 | 177.57 | 177.84 | 174.85 | 553921 |
| 1734046800 | 178.11 | -0.69 | -0.39 | 179.18 | 179.4173 | 177.62 | 380376 |
| 1733960400 | 178.8 | -0.14 | -0.08 | 179.2 | 180.2183 | 177.57 | 382476 |
| 1733874000 | 178.94 | -4.03 | -2.20 | 183.57 | 183.57 | 178.34 | 370354 |
| 1733787600 | 182.97 | -0.04 | -0.02 | 184.49 | 185.69 | 182.39 | 558943 |
| 1733528400 | 183.01 | 0.31 | 0.17 | 184.28 | 186.035 | 182.43 | 216332 |
| 1733442000 | 182.7 | -1.2 | -0.65 | 183.61 | 184.21 | 181.62 | 435590 |
| 1733355600 | 183.9 | -2.1 | -1.13 | 185.15 | 186.18 | 182.67 | 266055 |
| 1733269200 | 186 | -3.29 | -1.74 | 189.54 | 189.8359 | 185.92 | 228766 |
| 1733182800 | 189.29 | 0.63 | 0.33 | 188.81 | 189.78 | 186.96 | 267841 |
| 1732917840 | 188.66 | -1.14 | -0.60 | 189.64 | 191.425 | 188.35 | 170438 |
| 1732750800 | 189.8 | 3.86 | 2.08 | 187 | 189.91 | 186.4 | 296908 |
| 1732664400 | 185.94 | -2.25 | -1.20 | 187.24 | 187.24 | 183.35 | 268652 |
| 1732578000 | 188.19 | 2.81 | 1.52 | 187.02 | 189.67 | 186.67 | 445568 |
| 1732318800 | 185.38 | 3.65 | 2.01 | 183.18 | 186.21 | 182.37 | 288418 |
| 1732232400 | 181.73 | 1.41 | 0.78 | 181.68 | 183.96 | 180.93 | 352495 |
| 1732146000 | 180.32 | 1.94 | 1.09 | 178.64 | 180.69 | 177.085 | 505506 |
| 1732059600 | 178.38 | 0.37 | 0.21 | 176.59 | 178.865 | 175.46 | 320926 |
| 1731973200 | 178.01 | -1.07 | -0.60 | 179.45 | 181 | 177.4 | 343258 |
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
