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 | 14.4082 | 10.5115634347 | 137.07 | 156.51 | 134.44 | 1642354 | 143.85709769 | CS |
| 4 | -11.6218 | -7.12556713673 | 163.1 | 166.34 | 130.07 | 2746966 | 146.74829542 | CS |
| 12 | -65.1618 | -30.0783788774 | 216.64 | 217.82 | 130.07 | 2596236 | 167.4051846 | CS |
| 26 | 12.2582 | 8.8049130872 | 139.22 | 219.98 | 125.33 | 2292221 | 169.30264308 | CS |
| 52 | 11.8807 | 8.5106824979 | 139.5975 | 219.98 | 125.33 | 1833030 | 159.64474636 | CS |
| 156 | 83.9182 | 124.212847839 | 67.56 | 219.98 | 50.79 | 1361547 | 112.71115599 | CS |
| 260 | 122.0532 | 414.7942226 | 29.425 | 219.98 | 28.88 | 1308622 | 95.42991073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 151.19 | -0.21 | -0.14 | 152.55 | 153.225 | 149.62 | 1391703 |
| 1745534400 | 151.4 | 5.52 | 3.78 | 145.82 | 151.69 | 144.97999 | 1288074 |
| 1745448000 | 145.88 | 3.95 | 2.78 | 148.44 | 156.51 | 145.315 | 1815850 |
| 1745361600 | 141.93 | 4.06 | 2.94 | 139.41999 | 144.8006 | 139.41999 | 1861289 |
| 1745275200 | 137.87 | -1.34 | -0.96 | 137.07 | 138.87 | 134.44 | 1633991 |
| 1744929600 | 139.21 | 1.59 | 1.16 | 138.21 | 140.15 | 136.49 | 1236764 |
| 1744843200 | 137.62 | -5.28 | -3.69 | 141.13999 | 142.3174 | 136.25 | 1714645 |
| 1744756800 | 142.9 | -2.36 | -1.62 | 144.85 | 147 | 142.24 | 1565064 |
| 1744670400 | 145.26 | -2.99 | -2.02 | 151.94 | 155.71 | 144.19999 | 1646723 |
| 1744411200 | 148.25 | 0.36 | 0.24 | 147.88999 | 149.31 | 142.16 | 1796480 |
| 1744324800 | 147.88999 | -10.36 | -6.55 | 153.22 | 153.22 | 143.10499 | 2881772 |
| 1744238400 | 158.25 | 19.04 | 13.68 | 138.01 | 160.88999 | 133.57 | 4827170 |
| 1744152000 | 139.21 | -5.88 | -4.05 | 149.5 | 152.81 | 136.52 | 4344996 |
| 1744065600 | 145.09 | 3.41 | 2.41 | 140.54 | 152.91999 | 136.99 | 5121354 |
| 1743806400 | 141.68 | 2.82 | 2.03 | 131.56 | 150.56 | 130.07 | 6801027 |
| 1743720000 | 138.86 | -26.15 | -15.85 | 142.35 | 143.16999 | 134.2701 | 5651543 |
| 1743633600 | 165.01 | 6.14 | 3.86 | 156.63 | 166.34 | 156.53 | 2208337 |
| 1743547200 | 158.87 | 0.77 | 0.49 | 157.52 | 160.72999 | 155.66999 | 1599270 |
| 1743460800 | 158.1 | -0.88 | -0.55 | 155.46 | 159.72 | 153.7446 | 2070369 |
| 1743201600 | 158.97999 | -5.44 | -3.31 | 163.1 | 164.35 | 158.08 | 2284177 |
| 1743115200 | 164.41999 | -0.94 | -0.57 | 163.88 | 167.86 | 162.82 | 1333908 |
| 1743028800 | 165.36 | -3.81 | -2.25 | 169.3 | 169.8838 | 163.79 | 1278669 |
| 1742942400 | 169.17 | -1.13 | -0.66 | 170 | 171.29 | 166.88999 | 1902362 |
| 1742856000 | 170.3 | 6.65 | 4.06 | 167 | 171.08 | 165.16 | 2403179 |
| 1742596800 | 163.65 | -1.34 | -0.81 | 161.13999 | 165.29 | 157.1412 | 3744615 |
| 1742510400 | 164.99 | -1.28 | -0.77 | 165.06 | 170.33 | 162.16999 | 3047715 |
| 1742424000 | 166.27 | -6.01 | -3.49 | 156.6 | 167.16 | 149.055 | 7371122 |
| 1742337600 | 172.28 | -2.72 | -1.55 | 171.15 | 176.25 | 171.1 | 2392279 |
| 1742251200 | 175 | 7.5 | 4.48 | 168.1 | 176.49 | 167.25 | 2080566 |
| 1741992000 | 167.5 | 2.43 | 1.47 | 168.94 | 171.97 | 166.4401 | 1547340 |
| 1741905600 | 165.07 | -9.83 | -5.62 | 171.93 | 174.865 | 163.36 | 1969903 |
| 1741819200 | 174.9 | -0.02 | -0.01 | 179.67 | 184.12 | 173.62 | 1835779 |
| 1741732800 | 174.92 | -10.3 | -5.56 | 184.66 | 187.37 | 173.16 | 2382156 |
| 1741646400 | 185.22 | -3.19 | -1.69 | 190 | 192.8 | 182.9896 | 3573484 |
| 1741390800 | 188.41 | 5.98 | 3.28 | 181.76 | 189.97 | 179.38 | 2238221 |
| 1741304400 | 182.43 | -5.19 | -2.77 | 184.46 | 190.215 | 182.12 | 1360440 |
| 1741218000 | 187.62 | 4.08 | 2.22 | 184 | 188.13 | 181.5 | 1292524 |
| 1741131600 | 183.54 | -4.15 | -2.21 | 183.19 | 187.57 | 176.61 | 2059647 |
| 1741045200 | 187.69 | -6.89 | -3.54 | 194.16 | 194.38 | 186.25 | 1475735 |
| 1740786000 | 194.58 | 2.3 | 1.20 | 191.31 | 195 | 190.75 | 1815921 |
| 1740699600 | 192.28 | -6.05 | -3.05 | 199.98 | 201.49 | 191.93 | 1111374 |
| 1740613200 | 198.33 | 1.97 | 1.00 | 199 | 203.745 | 198 | 1322447 |
| 1740526800 | 196.36 | 1.69 | 0.87 | 194.68 | 198.73 | 193.34 | 1553048 |
| 1740440400 | 194.67 | -0.51 | -0.26 | 196.55 | 198.05 | 190.53 | 1465697 |
| 1740181200 | 195.18 | -14.15 | -6.76 | 211.84 | 211.84 | 194.3 | 1703353 |
| 1740094800 | 209.33 | -4.32 | -2.02 | 213.65 | 214.69 | 207.23 | 827528 |
| 1740008400 | 213.65 | -4.06 | -1.86 | 214.14 | 215.17 | 207.1 | 2313486 |
| 1739922000 | 217.71 | 3.11 | 1.45 | 214.13 | 217.82 | 211.91 | 1394933 |
| 1739576400 | 214.6 | 7.54 | 3.64 | 209.71 | 215.43 | 209.52 | 1125938 |
| 1739490000 | 207.06 | 3.19 | 1.56 | 205.56 | 207.25 | 203.82 | 1071554 |
| 1739403600 | 203.87 | -2.53 | -1.23 | 201.69 | 204.68 | 200.65 | 922169 |
| 1739317200 | 206.4 | -2.96 | -1.41 | 208.9 | 210.18 | 205.44 | 706147 |
| 1739230800 | 209.36 | 2.12 | 1.02 | 208.82 | 209.72 | 206.29 | 733868 |
| 1738971600 | 207.24 | -3.76 | -1.78 | 210.6 | 212.22 | 204.32 | 1108546 |
| 1738885200 | 211 | 1.51 | 0.72 | 210.91 | 212.89 | 209.6 | 872961 |
| 1738798800 | 209.49 | 1.3 | 0.62 | 210 | 211 | 208.57 | 900347 |
| 1738712400 | 208.19 | 3.71 | 1.81 | 204.69 | 209.2399 | 204.355 | 1106734 |
| 1738626000 | 204.48 | -6.89 | -3.26 | 204.87 | 206.1699 | 199.48 | 1620216 |
| 1738366800 | 211.37 | -6.17 | -2.84 | 216.64 | 216.64 | 210.34 | 1485247 |
| 1738280400 | 217.54 | 0.84 | 0.39 | 218.45 | 219.98 | 215.425 | 1117795 |
| 1738194000 | 216.7 | 2 | 0.93 | 215.5 | 217.64 | 214.44 | 1488307 |
| 1738107600 | 214.7 | 3.06 | 1.45 | 213.22 | 215 | 211.2 | 987849 |
| 1738021200 | 211.64 | -1.96 | -0.92 | 209 | 212.95 | 207.9737 | 1346619 |
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
