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 | -5.67 | -3.76744186047 | 150.5 | 150.78 | 143.18 | 957750 | 146.32280597 | CS |
| 4 | -1.46 | -0.998017636202 | 146.29 | 150.78 | 143.18 | 1055967 | 146.42678287 | CS |
| 12 | -10.17 | -6.56129032258 | 155 | 159.05 | 143.18 | 1191374 | 151.31466856 | CS |
| 26 | -19.51 | -11.8717293416 | 164.34 | 169.49 | 143.18 | 1184310 | 155.11815336 | CS |
| 52 | -23.17 | -13.7916666667 | 168 | 181.33 | 143.18 | 1146304 | 162.63284937 | CS |
| 156 | -9.91 | -6.40429106889 | 154.74 | 181.33 | 137.26 | 1199020 | 158.02695318 | CS |
| 260 | 22.98 | 18.8592531801 | 121.85 | 181.33 | 92.01 | 1275279 | 147.49531532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 144.32 | 0.17 | 0.12 | 143.54 | 144.72999 | 143.18 | 910190 |
| 1736548800 | 144.15 | -2.25 | -1.54 | 147.62 | 147.62 | 143.93 | 1377904 |
| 1736462400 | 146.4 | -0.84 | -0.57 | 147.19 | 147.6 | 146.24 | 364258 |
| 1736376000 | 147.24 | -2.62 | -1.75 | 148.8 | 149.71 | 147.08 | 1056536 |
| 1736289600 | 149.86 | 1.33 | 0.90 | 150.5 | 150.78 | 149.54 | 1079863 |
| 1736203200 | 148.53 | 0.35 | 0.24 | 149.41 | 150.21 | 148.13999 | 1077908 |
| 1735944000 | 148.18 | 1.4 | 0.95 | 147 | 148.49 | 147 | 1429891 |
| 1735857600 | 146.78 | 0.81 | 0.55 | 146.56 | 148.19999 | 146.44 | 1004645 |
| 1735684800 | 145.97 | 1.21 | 0.84 | 145 | 146.21 | 144.97999 | 419584 |
| 1735598400 | 144.76 | -2.26 | -1.54 | 145.8 | 145.8 | 144.56 | 866016 |
| 1735339200 | 147.02 | -1.05 | -0.71 | 147.74 | 148.66 | 146.72999 | 508594 |
| 1735069200 | 148.07 | 0.83 | 0.56 | 146.96 | 148.07 | 146.18 | 188248 |
| 1734993600 | 147.24 | 1.9 | 1.31 | 145.04 | 147.31 | 144.91 | 1054775 |
| 1734734400 | 145.34 | 0.47 | 0.32 | 144.5 | 146.77 | 143.72 | 3242450 |
| 1734648000 | 144.87 | -1.53 | -1.05 | 146.72999 | 146.9 | 144.19 | 1099519 |
| 1734561600 | 146.4 | -1 | -0.68 | 147 | 148.29 | 146.38999 | 1439290 |
| 1734475200 | 147.4 | 0.9 | 0.61 | 146.29 | 148.09 | 146.25 | 831774 |
| 1734388800 | 146.5 | -1.39 | -0.94 | 147.47 | 148.15 | 146.22999 | 1193434 |
| 1734129600 | 147.88999 | -0.99 | -0.66 | 148.85 | 149.36 | 147.8 | 788813 |
| 1734043200 | 148.88 | -0.17 | -0.11 | 148.96 | 149.31 | 147.75 | 1450731 |
| 1733956800 | 149.05 | -1.67 | -1.11 | 151.07 | 151.19999 | 148.69999 | 2022800 |
| 1733870400 | 150.72 | -0.14 | -0.09 | 150.8 | 151.61 | 150.15 | 2348086 |
| 1733784000 | 150.86 | -0.51 | -0.34 | 150.63999 | 152.6 | 150.6 | 2352196 |
| 1733524800 | 151.37 | -1.98 | -1.29 | 153.8 | 154.57 | 151.27 | 795896 |
| 1733438400 | 153.35 | -0.9 | -0.58 | 153.83 | 154.19 | 152.22999 | 1951951 |
| 1733352000 | 154.25 | 0.6 | 0.39 | 153.69999 | 154.52 | 153.09 | 2128809 |
| 1733265600 | 153.65 | -2.47 | -1.58 | 155.76 | 156.69999 | 152.91999 | 2902701 |
| 1733179200 | 156.12 | -0.22 | -0.14 | 156.02 | 156.93 | 155.56 | 1821273 |
| 1732920000 | 156.34 | 0.01 | 0.01 | 155.61 | 157.24 | 155.3 | 769260 |
| 1732833600 | 156.33 | 0.27 | 0.17 | 156.05 | 157.1 | 155.5 | 731038 |
| 1732747200 | 156.06 | 1.83 | 1.19 | 153.84 | 156.85 | 153.01 | 1223666 |
| 1732660800 | 154.22999 | -2.06 | -1.32 | 156.5 | 156.63 | 152.75 | 1202620 |
| 1732574400 | 156.29 | 0.85 | 0.55 | 156 | 157.94999 | 155.74 | 2356232 |
| 1732315200 | 155.44 | 2.92 | 1.91 | 152.37 | 155.77 | 151.93 | 1363110 |
| 1732228800 | 152.52 | 3.09 | 2.07 | 149.66999 | 152.6 | 149.13 | 860651 |
| 1732142400 | 149.43 | 0.35 | 0.23 | 149.33 | 149.54 | 147.35 | 925387 |
| 1732056000 | 149.08 | -2.92 | -1.92 | 150.9 | 151.43 | 148.63 | 1174113 |
| 1731969600 | 152 | -1.35 | -0.88 | 153.24 | 153.56 | 151.5 | 1391167 |
| 1731710400 | 153.35 | -1.4 | -0.90 | 154.58 | 155.02 | 153.22999 | 812315 |
| 1731624000 | 154.75 | -1.27 | -0.81 | 156.38 | 157.1 | 154.06 | 802448 |
| 1731537600 | 156.02 | 0.49 | 0.32 | 155.35 | 156.38 | 154.05 | 716422 |
| 1731451200 | 155.53 | 0.04 | 0.03 | 156.41 | 157.49 | 154.54 | 1184803 |
| 1731364800 | 155.49 | 1.34 | 0.87 | 155.44 | 157.07 | 155.19999 | 1028128 |
| 1731105600 | 154.15 | -3.02 | -1.92 | 157.16999 | 157.26 | 153.76 | 972938 |
| 1731019200 | 157.16999 | 0.72 | 0.46 | 157.68 | 158.16999 | 155.33 | 971770 |
| 1730932800 | 156.44999 | 5.56 | 3.68 | 152.68 | 157.21 | 150.29 | 1120383 |
| 1730846400 | 150.88999 | 0.69 | 0.46 | 149.91 | 150.93 | 149.22 | 521906 |
| 1730760000 | 150.19999 | -0.78 | -0.52 | 150.57 | 151.75 | 149.4 | 978206 |
| 1730497200 | 150.97999 | 0.63 | 0.42 | 150.74 | 151.58 | 150.12 | 741696 |
| 1730410800 | 150.35 | -2.37 | -1.55 | 152.31 | 152.34 | 150.16 | 1152085 |
| 1730324400 | 152.72 | -0.84 | -0.55 | 153.28 | 154.03 | 152.4 | 1085486 |
| 1730238000 | 153.56 | -0.94 | -0.61 | 154.25 | 154.94999 | 153.41999 | 783478 |
| 1730151600 | 154.5 | 0.25 | 0.16 | 154.47999 | 155.47999 | 153.9 | 983390 |
| 1729892400 | 154.25 | 0.73 | 0.48 | 153.91 | 155 | 153.35 | 735148 |
| 1729806000 | 153.52 | -1.55 | -1.00 | 154.16 | 155.43 | 152.38999 | 1051145 |
| 1729719600 | 155.07 | -0.04 | -0.03 | 156.99 | 159.05 | 154.85 | 1300558 |
| 1729633200 | 155.11 | -0.24 | -0.15 | 155 | 155.79 | 153.84 | 1260650 |
| 1729546800 | 155.35 | -1.49 | -0.95 | 156.93 | 157.6 | 155.11 | 705446 |
| 1729287600 | 156.84 | -1.09 | -0.69 | 158.66 | 158.66 | 156.13 | 994767 |
| 1729201200 | 157.93 | -1.38 | -0.87 | 159.29 | 159.66 | 156.79 | 959113 |
| 1729114800 | 159.31 | -0.25 | -0.16 | 159.68 | 160.88 | 158.68 | 609836 |
| 1729028400 | 159.56 | 0.13 | 0.08 | 159.19999 | 160.06 | 158.47999 | 1075592 |
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
