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 | -5 | -3.74784498913 | 133.41 | 134.16 | 127.78 | 615747 | 130.67934979 | CS |
| 4 | -20.97 | -14.0380238318 | 149.38 | 166.03 | 127.78 | 643797 | 139.95274134 | CS |
| 12 | -28.97 | -18.4076756894 | 157.38 | 166.03 | 127.78 | 507734 | 146.67951384 | CS |
| 26 | -48.48 | -27.4068630222 | 176.89 | 181.03 | 127.78 | 527835 | 155.16425796 | CS |
| 52 | 11.1 | 9.46210894212 | 117.31 | 184.27 | 116.98 | 496410 | 153.54241761 | CS |
| 156 | -2.98 | -2.26805692975 | 131.39 | 184.27 | 75.02 | 610861 | 118.37804513 | CS |
| 260 | 91.61 | 248.940217391 | 36.8 | 184.27 | 22.13 | 549442 | 104.65620821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 128.41 | 0.02 | 0.02 | 128.21 | 131.36 | 127.625 | 862758 |
| 1732146000 | 128.38999 | -0.68 | -0.53 | 129.03 | 130.77 | 127.78 | 435240 |
| 1732059600 | 129.07 | -4.16 | -3.12 | 132.12 | 132.94 | 128.71 | 657579 |
| 1731973200 | 133.22999 | 1.81 | 1.38 | 130.31 | 133.94 | 129.36 | 662887 |
| 1731714000 | 131.41999 | 1.16 | 0.89 | 129.66999 | 132.12 | 128.16 | 791992 |
| 1731627600 | 130.26 | -2.78 | -2.09 | 133.41 | 134.16 | 129.66999 | 531038 |
| 1731541200 | 133.04 | 2.07 | 1.58 | 129.56 | 134.07 | 129.56 | 1006938 |
| 1731454800 | 130.97 | -4.86 | -3.58 | 134.72999 | 135.8 | 129.16 | 1109393 |
| 1731368400 | 135.83 | -0.33 | -0.24 | 136.44999 | 137.66 | 132.83009 | 1376273 |
| 1731109200 | 136.16 | -22.84 | -14.36 | 150.99 | 151.91999 | 134.03 | 2277649 |
| 1731022800 | 159 | -4.52 | -2.76 | 163.38999 | 163.91999 | 158.5 | 767241 |
| 1730936400 | 163.52 | 8.27 | 5.33 | 160.6 | 166.03 | 155.91999 | 639664 |
| 1730850000 | 155.25 | 3.06 | 2.01 | 150.78 | 155.35499 | 150.24 | 240224 |
| 1730763600 | 152.19 | 2.55 | 1.70 | 150.4 | 155.11 | 149.8 | 292539 |
| 1730500800 | 149.63999 | -0.24 | -0.16 | 151.47 | 152.8 | 149.57 | 283737 |
| 1730414400 | 149.88 | -2.86 | -1.87 | 151.3 | 153.52019 | 149.87 | 294668 |
| 1730328000 | 152.74 | 1.11 | 0.73 | 151.63 | 156.26 | 150.59 | 324196 |
| 1730241600 | 151.63 | 1.08 | 0.72 | 149.1 | 151.82 | 147.215 | 420694 |
| 1730155200 | 150.55 | 0.48 | 0.32 | 151.79 | 154.29 | 150.18 | 228809 |
| 1729896000 | 150.07 | -0.91 | -0.60 | 151.29 | 153.37 | 148.84 | 234018 |
| 1729809600 | 150.97999 | 1.7 | 1.14 | 149.38 | 151.705 | 148.9 | 301161 |
| 1729723200 | 149.28 | -3.09 | -2.03 | 152 | 153.1 | 147.87 | 226153 |
| 1729636800 | 152.37 | -2.31 | -1.49 | 153.41 | 153.99 | 151.5 | 273819 |
| 1729550400 | 154.68 | -2.63 | -1.67 | 157.31 | 157.69 | 153.88999 | 297443 |
| 1729291200 | 157.31 | 0.52 | 0.33 | 157.66 | 158 | 156.16 | 417589 |
| 1729204800 | 156.79 | 0.47 | 0.30 | 157.03 | 157.4873 | 155.83 | 269540 |
| 1729118400 | 156.32 | 1.49 | 0.96 | 156.29 | 159.77 | 155.16999 | 412933 |
| 1729032000 | 154.83 | -0.53 | -0.34 | 154.88999 | 157.535 | 154.18 | 346626 |
| 1728945600 | 155.36 | 2.35 | 1.54 | 154.05 | 155.7802 | 152.57 | 276190 |
| 1728686400 | 153.01 | 2.07 | 1.37 | 150.55 | 154.37 | 150.55 | 364261 |
| 1728600000 | 150.94 | -2.71 | -1.76 | 151.35 | 154.055 | 149.32 | 409854 |
| 1728513600 | 153.65 | -0.02 | -0.01 | 154.63999 | 155.68 | 152.41 | 370778 |
| 1728427200 | 153.66999 | -0.71 | -0.46 | 155.29 | 155.535 | 152.88 | 418009 |
| 1728340800 | 154.38 | -1.1 | -0.71 | 153.97 | 155.3 | 152 | 444469 |
| 1728081600 | 155.47999 | 0.63 | 0.41 | 156.9 | 157.03 | 153.19999 | 552291 |
| 1727995200 | 154.85 | -1.23 | -0.79 | 155.38 | 156.28 | 153.31 | 290957 |
| 1727908800 | 156.08 | 0.08 | 0.05 | 154.79 | 156.65 | 152.7801 | 243714 |
| 1727822400 | 156 | -1.16 | -0.74 | 157.52 | 157.81 | 154.54 | 466846 |
| 1727736000 | 157.16 | -3.13 | -1.95 | 159.18 | 159.35499 | 156 | 572284 |
| 1727476800 | 160.29 | 3.44 | 2.19 | 158.44999 | 161.44999 | 157.71 | 722853 |
| 1727390400 | 156.85 | 4.74 | 3.12 | 154.66 | 157.0999 | 152.87 | 595927 |
| 1727304000 | 152.11 | -1.12 | -0.73 | 153.61 | 154.755 | 151.77 | 391768 |
| 1727217600 | 153.22999 | -0.59 | -0.38 | 153.58 | 154.215 | 152.2271 | 230783 |
| 1727131200 | 153.82 | 1.37 | 0.90 | 153.97 | 155.62 | 151.46 | 287444 |
| 1726872000 | 152.44999 | -3.15 | -2.02 | 154.65 | 155.54 | 152.13 | 1493348 |
| 1726785600 | 155.6 | 6.38 | 4.28 | 154 | 156.38 | 152.115 | 463094 |
| 1726699200 | 149.22 | -0.6 | -0.40 | 150.86 | 154.25 | 148.74 | 586295 |
| 1726612800 | 149.82 | 1.4 | 0.94 | 150.1 | 151.76 | 147.675 | 766244 |
| 1726526400 | 148.41999 | 0.84 | 0.57 | 148.16 | 149.38999 | 146.79 | 378601 |
| 1726267200 | 147.58 | 3.15 | 2.18 | 146.65 | 148.78 | 144.65 | 484111 |
| 1726180800 | 144.43 | 1.37 | 0.96 | 143.07 | 144.69 | 141.51499 | 369029 |
| 1726094400 | 143.06 | 1.91 | 1.35 | 140.69999 | 143.385 | 138.3 | 450537 |
| 1726008000 | 141.15 | 0.97 | 0.69 | 141.51 | 141.97999 | 139.56 | 283227 |
| 1725921600 | 140.18 | 0.1 | 0.07 | 140.72999 | 142.53 | 139.97 | 501164 |
| 1725662400 | 140.08 | -0.6 | -0.43 | 141.06 | 143.44 | 138.6601 | 332248 |
| 1725576000 | 140.68 | -2.59 | -1.81 | 143 | 144.87 | 140.16 | 388194 |
| 1725489600 | 143.27 | -5.56 | -3.74 | 146 | 146.11 | 142.705 | 615227 |
| 1725403200 | 148.83 | -7.93 | -5.06 | 156.43 | 156.985 | 147.97 | 419071 |
| 1725057600 | 156.76 | 0.65 | 0.42 | 157.41 | 158.58 | 153.85 | 367335 |
| 1724971200 | 156.11 | -0.32 | -0.20 | 157.38 | 158.275 | 155.3 | 300086 |
| 1724884800 | 156.43 | -2.4 | -1.51 | 157.84 | 158.63 | 155.41999 | 441022 |
| 1724798400 | 158.83 | -4.9 | -2.99 | 161.47 | 163.51 | 156.85 | 587797 |
| 1724712000 | 163.72999 | 0.51 | 0.31 | 164.49 | 165.29 | 163.07 | 546680 |
| 1724452800 | 163.22 | 6.24 | 3.98 | 158.5 | 164.27 | 157.38 | 454455 |
| 1724366400 | 156.97999 | -0.03 | -0.02 | 157.01 | 159.32 | 154.59 | 591256 |
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
Premium
