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 | 14.93 | 12.7901996059 | 116.73 | 132.28 | 116.73 | 14708 | 125.21364893 | CS |
| 4 | 11.45 | 9.52499792031 | 120.21 | 132.28 | 104.51 | 14825 | 117.04535995 | CS |
| 12 | -19.58 | -12.9463104999 | 151.24 | 152.43 | 104.51 | 17955 | 125.59781333 | CS |
| 26 | 39.11 | 42.2582387898 | 92.55 | 154.57 | 89.3 | 23681 | 129.43969564 | CS |
| 52 | 44.12 | 50.3998172264 | 87.54 | 154.57 | 71.81 | 18484 | 113.42487031 | CS |
| 156 | 79.29 | 151.403475272 | 52.37 | 154.57 | 19.01 | 21034 | 63.96746129 | CS |
| 260 | 108.3 | 463.613013699 | 23.36 | 154.57 | 19.01 | 52307 | 58.58543035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 131.66 | 3.04 | 2.36 | 128.91999 | 132.28 | 128.84 | 19316 |
| 1745530800 | 128.62 | -0.38 | -0.29 | 128.75 | 129 | 128 | 5681 |
| 1745444400 | 129 | 3.92 | 3.13 | 127.34 | 129.25 | 125.93 | 13098 |
| 1745358000 | 125.08 | 4.9 | 4.08 | 124.19 | 125.82 | 124 | 27074 |
| 1745271600 | 120.18 | 3.39 | 2.90 | 116.73 | 122.17 | 116.73 | 12978 |
| 1744926000 | 116.79 | 0.94 | 0.81 | 116.36 | 118.16 | 116.25 | 3938 |
| 1744839600 | 115.85 | -0.96 | -0.82 | 112.55 | 117 | 112.55 | 7686 |
| 1744753200 | 116.81 | -0.39 | -0.33 | 119.93 | 119.93 | 116.26 | 6620 |
| 1744666800 | 117.2 | 1.79 | 1.55 | 117.01 | 118.77 | 116.07 | 6029 |
| 1744407600 | 115.41 | 4.32 | 3.89 | 114.94 | 116.37 | 113.01 | 13399 |
| 1744321200 | 111.09 | -3.51 | -3.06 | 114.54 | 114.54 | 109.04 | 13002 |
| 1744234800 | 114.6 | 7.25 | 6.75 | 106.5 | 116 | 106.5 | 28124 |
| 1744148400 | 107.35 | -1.62 | -1.49 | 114.65 | 114.65 | 107.35 | 16536 |
| 1744062000 | 108.97 | -9.24 | -7.82 | 104.51 | 114 | 104.51 | 32844 |
| 1743802800 | 118.21 | 2.22 | 1.91 | 116.32 | 119.33 | 115 | 29661 |
| 1743716400 | 115.99 | -7.09 | -5.76 | 115.42 | 116 | 114 | 19905 |
| 1743630000 | 123.08 | 2.08 | 1.72 | 121 | 123.79 | 121 | 7792 |
| 1743543600 | 121 | 3.74 | 3.19 | 119.23 | 121.51 | 117.88 | 10129 |
| 1743457200 | 117.26 | -1.26 | -1.06 | 117.01 | 119.4 | 116.72 | 13306 |
| 1743198000 | 118.52 | -4.92 | -3.99 | 120.21 | 121.55 | 118.23 | 13878 |
| 1743111600 | 123.44 | 0.43 | 0.35 | 122.79 | 124.16 | 121.58 | 9248 |
| 1743025200 | 123.01 | -2.23 | -1.78 | 123.5 | 124.54 | 122 | 10440 |
| 1742938800 | 125.24 | -0.18 | -0.14 | 124.23 | 125.86 | 124.23 | 6572 |
| 1742852400 | 125.42 | 5.57 | 4.65 | 122.15 | 126.19 | 122.15 | 19047 |
| 1742593200 | 119.85 | -0.05 | -0.04 | 118.15 | 120.1 | 118.15 | 18429 |
| 1742506800 | 119.9 | -2.12 | -1.74 | 122.11 | 122.78 | 119 | 7455 |
| 1742420400 | 122.02 | 4.9 | 4.18 | 118.82 | 122.2 | 118.82 | 15083 |
| 1742334000 | 117.12 | -2.91 | -2.42 | 118.47 | 118.47 | 115.52 | 6332 |
| 1742247600 | 120.03 | -0.77 | -0.64 | 117.01 | 120.17 | 117.01 | 7554 |
| 1741988400 | 120.8 | 6.32 | 5.52 | 116.51 | 121.25 | 116.51 | 9569 |
| 1741902000 | 114.48 | -3.47 | -2.94 | 117.46 | 117.46 | 114 | 12291 |
| 1741815600 | 117.95 | -1.7 | -1.42 | 119.65 | 120.14 | 116.41 | 8913 |
| 1741729200 | 119.65 | 6.99 | 6.20 | 114.18 | 119.65 | 113.58 | 24082 |
| 1741642800 | 112.66 | -12.84 | -10.23 | 122.93 | 122.93 | 111.48 | 33977 |
| 1741387200 | 125.5 | -1.95 | -1.53 | 127.56 | 130.56 | 124.43 | 22382 |
| 1741300800 | 127.45 | -1.49 | -1.16 | 126.48 | 129.29 | 126.48 | 25518 |
| 1741214400 | 128.94 | 3.59 | 2.86 | 127.37 | 129 | 124.71 | 25217 |
| 1741128000 | 125.35 | 2.09 | 1.70 | 119.48 | 126.75 | 118 | 40309 |
| 1741041600 | 123.26 | 2.55 | 2.11 | 132.25 | 133.25 | 123.26 | 52486 |
| 1740782400 | 120.71 | 1.61 | 1.35 | 115.1 | 121.77 | 115.1 | 30514 |
| 1740696000 | 119.1 | -1.39 | -1.15 | 124.2 | 124.2 | 118.88 | 18865 |
| 1740609600 | 120.49 | -4.58 | -3.66 | 123.01 | 125.66 | 118.5 | 48603 |
| 1740523200 | 125.07 | -8.18 | -6.14 | 130 | 130 | 121.66 | 43819 |
| 1740436800 | 133.25 | -2.37 | -1.75 | 134.08 | 135.04 | 133.25 | 9275 |
| 1740177600 | 135.62 | -3.75 | -2.69 | 141.56 | 141.56 | 135.51 | 21160 |
| 1740091200 | 139.37 | 2.2 | 1.60 | 138.5 | 139.37 | 137.44 | 11531 |
| 1740004800 | 137.16999 | 2.54 | 1.89 | 137.25 | 137.69999 | 136.54 | 6832 |
| 1739918400 | 134.63 | -4.38 | -3.15 | 137.86 | 137.86 | 134 | 15259 |
| 1739572800 | 139.01 | 2.18 | 1.59 | 137.05 | 140.58 | 137.05 | 10673 |
| 1739486400 | 136.83 | -2.45 | -1.76 | 139.16999 | 139.16999 | 136.83 | 10145 |
| 1739400000 | 139.28 | 1.93 | 1.41 | 135.52 | 140.08 | 135.52 | 11885 |
| 1739313600 | 137.35 | -3.07 | -2.19 | 138 | 139.74 | 136.77 | 8386 |
| 1739227200 | 140.41999 | 2.43 | 1.76 | 140.81 | 140.87 | 139.51 | 9954 |
| 1738968000 | 137.99 | -2.55 | -1.81 | 142.8 | 143.22 | 137.99 | 22712 |
| 1738881600 | 140.54 | -0.33 | -0.23 | 141.29 | 141.86 | 138.4 | 10094 |
| 1738795200 | 140.87 | -4.16 | -2.87 | 142.66 | 142.69999 | 139.74 | 20757 |
| 1738708800 | 145.03 | -3.97 | -2.66 | 144.91999 | 145.03 | 141.99 | 18297 |
| 1738622400 | 149 | 2.32 | 1.58 | 136.61 | 149 | 136.61 | 46351 |
| 1738363200 | 146.68 | -3.73 | -2.48 | 151.24 | 152.43 | 146.27 | 29683 |
| 1738276800 | 150.41 | 0.79 | 0.53 | 150.44999 | 152.19999 | 149.79 | 30156 |
| 1738190400 | 149.62 | 4.62 | 3.19 | 145.69 | 150.25 | 145 | 21908 |
| 1738104000 | 145 | 1.4 | 0.97 | 144.44 | 148 | 144.44 | 22694 |
| 1738017600 | 143.6 | -5.52 | -3.70 | 142.43 | 146.22999 | 142.31 | 32863 |
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
