Premium
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 | -4.09 | -2.34518348624 | 174.4 | 176.23 | 168.93 | 256599 | 172.64551747 | CS |
| 4 | 2.64 | 1.57452138128 | 167.67 | 176.81 | 167.35 | 260122 | 171.59213801 | CS |
| 12 | -1.5 | -0.87305744718 | 171.81 | 191.13 | 157.7 | 295310 | 173.79940492 | CS |
| 26 | 11.64 | 7.33598033655 | 158.67 | 191.13 | 156.39 | 296778 | 170.18844875 | CS |
| 52 | 21.02 | 14.0799785652 | 149.29 | 191.13 | 140.59 | 329799 | 162.25670038 | CS |
| 156 | 0.04 | 0.0234921007811 | 170.27 | 217.6 | 139.19 | 373302 | 175.61804039 | CS |
| 260 | 40.21 | 30.9069946195 | 130.1 | 222.15 | 106.5 | 414327 | 173.20264105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 169.98 | 0 | 0.00 | 169.98 | 169.98 | 169.98 | 0 |
| 1734388800 | 169.98 | -0.11 | -0.06 | 170.12 | 171.46 | 169 | 210301 |
| 1734129600 | 170.09 | -2.93 | -1.69 | 171.95 | 172.24 | 169.04 | 205734 |
| 1734043200 | 173.02 | -3.15 | -1.79 | 172.79 | 174.19 | 172.15 | 296157 |
| 1733956800 | 176.17 | 3.25 | 1.88 | 173.25 | 176.23 | 173.25 | 251919 |
| 1733870400 | 172.92 | -0.18 | -0.10 | 174.4 | 175 | 172.37 | 318884 |
| 1733784000 | 173.1 | 2.47 | 1.45 | 173.2 | 176.81 | 172.75 | 275570 |
| 1733524800 | 170.63 | -2.56 | -1.48 | 173.01 | 174.42 | 170.15 | 148589 |
| 1733438400 | 173.19 | 1.15 | 0.67 | 170.82 | 173.46 | 170.01 | 202507 |
| 1733352000 | 172.04 | -0.46 | -0.27 | 171.99 | 173.75 | 171.46 | 256315 |
| 1733265600 | 172.5 | 1.97 | 1.16 | 171.16 | 174.69 | 171.16 | 473885 |
| 1733179200 | 170.53 | -0.91 | -0.53 | 170.82 | 172.73 | 170.41 | 179939 |
| 1732920000 | 171.44 | -0.77 | -0.45 | 172.9 | 174.1 | 171.26 | 158895 |
| 1732833600 | 172.21 | -0.16 | -0.09 | 172.86 | 172.86 | 171.83 | 43694 |
| 1732747200 | 172.37 | -0.05 | -0.03 | 173.04 | 174.67 | 171.54 | 159445 |
| 1732660800 | 172.42 | 3.58 | 2.12 | 171.86 | 173 | 168.36 | 344364 |
| 1732574400 | 168.84 | -4.02 | -2.33 | 169.7 | 169.7 | 167.46 | 796655 |
| 1732315200 | 172.86 | 0.71 | 0.41 | 172.95 | 173.49 | 172.17 | 172884 |
| 1732228800 | 172.15 | 2.33 | 1.37 | 170.97 | 172.25 | 168.74 | 262839 |
| 1732142400 | 169.82 | 0.4 | 0.24 | 168.69 | 170.31 | 168.29 | 193418 |
| 1732056000 | 169.42 | 3.41 | 2.05 | 167.66999 | 169.49 | 167.35 | 250445 |
| 1731969600 | 166.01 | 5.5 | 3.43 | 164.35 | 166.69999 | 163.85 | 390086 |
| 1731710400 | 160.51 | -1.46 | -0.90 | 162.18 | 163.26 | 160 | 272343 |
| 1731624000 | 161.97 | 3.39 | 2.14 | 157.69999 | 162.59 | 157.69999 | 232439 |
| 1731537600 | 158.58 | -1.65 | -1.03 | 160.88 | 161.34 | 158.53 | 413396 |
| 1731451200 | 160.22999 | -3.84 | -2.34 | 162.52 | 163.38 | 158.44999 | 548904 |
| 1731364800 | 164.07 | -6.32 | -3.71 | 167.05 | 167.1 | 161.49 | 330291 |
| 1731105600 | 170.39 | -4.83 | -2.76 | 174.01 | 175.1 | 168.96 | 416340 |
| 1731019200 | 175.22 | -9.01 | -4.89 | 177.8 | 178.5 | 172.85 | 395786 |
| 1730932800 | 184.23 | -1.04 | -0.56 | 180 | 184.44 | 177.62 | 410044 |
| 1730846400 | 185.27 | 1.78 | 0.97 | 183.6 | 185.55 | 182.2 | 309154 |
| 1730760000 | 183.49 | -0.38 | -0.21 | 183.88 | 184.05 | 181.41 | 301973 |
| 1730497200 | 183.87 | -0.95 | -0.51 | 185.93 | 186.08 | 183.61 | 175027 |
| 1730410800 | 184.82 | -4.61 | -2.43 | 187.5 | 187.5 | 183.93 | 395146 |
| 1730324400 | 189.43 | -1.6 | -0.84 | 190.7 | 190.86 | 187.64 | 298483 |
| 1730238000 | 191.03 | 2.08 | 1.10 | 189.59 | 191.13 | 188.77 | 387353 |
| 1730151600 | 188.95 | 0.45 | 0.24 | 188.08 | 190.25 | 188.08 | 356457 |
| 1729892400 | 188.5 | 0.39 | 0.21 | 187.02 | 190.25 | 186.94 | 362555 |
| 1729806000 | 188.11 | -0.4 | -0.21 | 188.69 | 188.93 | 185.12 | 395086 |
| 1729719600 | 188.51 | 0.59 | 0.31 | 188 | 188.92 | 186 | 253357 |
| 1729633200 | 187.92 | 4.33 | 2.36 | 185.44 | 188.09 | 184.39 | 279339 |
| 1729546800 | 183.59 | 1.13 | 0.62 | 184.32 | 186.66 | 183.47 | 300664 |
| 1729287600 | 182.46 | 6.93 | 3.95 | 176.48 | 182.92 | 176.08 | 267254 |
| 1729201200 | 175.53 | 3.06 | 1.77 | 173.6 | 175.61 | 173.09 | 243695 |
| 1729114800 | 172.47 | 1.26 | 0.74 | 172.64 | 173.93 | 171.21 | 199001 |
| 1729028400 | 171.21 | 1.22 | 0.72 | 169.9 | 171.37 | 169.33 | 323374 |
| 1728682800 | 169.99 | 1.04 | 0.62 | 169.9 | 171.43 | 169.57 | 167594 |
| 1728596400 | 168.95 | 4.45 | 2.71 | 166.88 | 169.12 | 166.58 | 218468 |
| 1728510000 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1728423600 | 164.5 | 0.46 | 0.28 | 163.47999 | 164.82 | 162.28 | 204308 |
| 1728337200 | 164.04 | 0.05 | 0.03 | 164.02 | 164.88 | 162.88 | 185674 |
| 1728078000 | 163.99 | -1.01 | -0.61 | 164.72 | 165.04 | 162.6 | 295859 |
| 1727991600 | 165 | -3.33 | -1.98 | 166.6 | 167.26 | 163.12 | 420335 |
| 1727905200 | 168.33 | -0.47 | -0.28 | 168.52 | 168.86 | 166.57 | 270437 |
| 1727818800 | 168.8 | 0.82 | 0.49 | 167.68 | 168.86 | 165.94999 | 358453 |
| 1727730000 | 167.98 | -1.66 | -0.98 | 169 | 169.39 | 167.01 | 359728 |
| 1727473200 | 169.64 | -3.79 | -2.19 | 173.01 | 173.29 | 169.14 | 236329 |
| 1727386800 | 173.43 | -1.57 | -0.90 | 175.65 | 176.14 | 172.85 | 285708 |
| 1727300400 | 175 | 2.88 | 1.67 | 172.12 | 175.49 | 171.66 | 500608 |
| 1727214000 | 172.12 | 1.17 | 0.68 | 171.81 | 173.21 | 170.5 | 164500 |
| 1727127600 | 170.95 | -2.7 | -1.55 | 173.44 | 174.23 | 170.87 | 139896 |
| 1726868400 | 173.65 | 2.53 | 1.48 | 173.08 | 174.44 | 171.59 | 871617 |
| 1726782000 | 171.12 | 2.3 | 1.36 | 171.79 | 172.25 | 169.92 | 279816 |
| 1726695600 | 168.82 | -0.63 | -0.37 | 169.89 | 173.91 | 167.99 | 280686 |
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
