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 | 1.555 | 0.714252905241 | 217.71 | 220.545 | 217.21 | 89520 | 219.18558217 | SP |
| 4 | 5.555 | 2.59931683122 | 213.71 | 221.53 | 213.15 | 101620 | 218.01394952 | SP |
| 12 | 6.345 | 2.97999248544 | 212.92 | 221.53 | 208.63 | 92674 | 216.00756769 | SP |
| 26 | 26.955 | 14.0164318028 | 192.31 | 221.53 | 191.26 | 79642 | 210.43241226 | SP |
| 52 | 39.085 | 21.6921966922 | 180.18 | 221.53 | 176.49 | 78357 | 199.55367399 | SP |
| 156 | 64.375 | 41.5617535025 | 154.89 | 221.53 | 121.302 | 101335 | 160.08423569 | SP |
| 260 | 101.605 | 86.3547509774 | 117.66 | 221.53 | 77.635 | 111020 | 143.93757527 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 219.69 | 0.32 | 0.15 | 218.65 | 219.87 | 218.65 | 49701 |
| 1739230200 | 219.37 | 1.51 | 0.69 | 219.07 | 219.7076 | 218.76 | 94005 |
| 1738971000 | 217.86 | -2.25 | -1.02 | 220.17 | 220.545 | 217.75 | 93127 |
| 1738884600 | 220.11 | 0.97 | 0.44 | 219.65 | 220.11 | 218.83 | 93452 |
| 1738798200 | 219.14 | 0.67 | 0.31 | 217.71 | 219.17 | 217.21 | 117315 |
| 1738711800 | 218.47 | 1.68 | 0.77 | 216.63 | 218.58 | 216.63 | 84564 |
| 1738625400 | 216.79 | -1.58 | -0.72 | 214.59 | 217.7089 | 214.17 | 142585 |
| 1738366200 | 218.37 | -0.93 | -0.42 | 220.51 | 221.36 | 218.04 | 115378 |
| 1738279800 | 219.3 | 0.88 | 0.40 | 218.78 | 219.73 | 217.84 | 77152 |
| 1738193400 | 218.42 | -0.97 | -0.44 | 219.06 | 219.075 | 217.4101 | 90816 |
| 1738107000 | 219.39 | 2.33 | 1.07 | 217.61 | 219.6782 | 216.52 | 107465 |
| 1738020600 | 217.06 | -3.44 | -1.56 | 214.94 | 217.235 | 214.94 | 134110 |
| 1737761400 | 220.5 | 0.59 | 0.27 | 221.21 | 221.53 | 220.05 | 89783 |
| 1737675000 | 219.91 | 0 | 0.00 | 219.91 | 219.91 | 219.91 | 0 |
| 1737588600 | 219.91 | 1.71 | 0.78 | 219.56 | 220.3582 | 219.5 | 94089 |
| 1737502200 | 218.2 | 1.75 | 0.81 | 217.36 | 218.2299 | 216.5601 | 108397 |
| 1737156600 | 216.45 | 2.47 | 1.15 | 216.67 | 217.0402 | 215.78 | 89521 |
| 1737070200 | 213.98 | -0.88 | -0.41 | 215.43 | 215.43 | 213.87 | 97852 |
| 1736983800 | 214.86 | 4.22 | 2.00 | 213.71 | 215.319 | 213.15 | 149852 |
| 1736897400 | 210.64 | -0.15 | -0.07 | 211.98 | 212 | 209.48 | 118904 |
| 1736811000 | 210.79 | 0.06 | 0.03 | 208.68 | 210.9 | 208.63 | 122635 |
| 1736551800 | 210.73 | -3.19 | -1.49 | 212.84 | 212.84 | 209.9001 | 218939 |
| 1736379000 | 213.92 | 0.23 | 0.11 | 214.01 | 214.44 | 212.48 | 151210 |
| 1736292600 | 213.69 | -2.8 | -1.29 | 217.3 | 217.3 | 213.12 | 108505 |
| 1736206200 | 216.49 | 1.57 | 0.73 | 216.65 | 217.93 | 215.815 | 100010 |
| 1735947000 | 214.92 | 2.71 | 1.28 | 213.33 | 215.1062 | 213.15 | 90462 |
| 1735860600 | 212.21 | -0.45 | -0.21 | 213.74 | 214.43 | 210.739 | 187333 |
| 1735687800 | 212.66 | -1.07 | -0.50 | 214.32 | 214.46 | 212.24 | 97931 |
| 1735601400 | 213.73 | -2.53 | -1.17 | 213.58 | 214.89 | 212.45 | 70124 |
| 1735342200 | 216.26 | -2.4 | -1.10 | 217.35 | 217.35 | 214.62 | 91441 |
| 1735255800 | 218.66 | -0.06 | -0.03 | 218.29 | 219.07 | 217.77 | 86288 |
| 1735077840 | 218.72 | 2.62 | 1.21 | 216.51 | 218.72 | 216.51 | 60284 |
| 1734996600 | 216.1 | 0.95 | 0.44 | 214.68 | 216.3634 | 213.6736 | 97037 |
| 1734737400 | 215.15 | 2.25 | 1.06 | 211.76 | 216.95 | 211.52706 | 136920 |
| 1734651000 | 212.9 | 0.09 | 0.04 | 214.98 | 215.21 | 212.82 | 126228 |
| 1734564600 | 212.81 | -6.58 | -3.00 | 219.51 | 220.1559 | 212.81 | 111486 |
| 1734478200 | 219.39 | -0.79 | -0.36 | 219.29 | 219.6699 | 218.795 | 74863 |
| 1734391800 | 220.18 | 1.23 | 0.56 | 219.67 | 220.49 | 219.4878 | 59504 |
| 1734132600 | 218.95 | 0.27 | 0.12 | 219.46 | 219.79 | 218.3936 | 41901 |
| 1734046200 | 218.68 | -1.33 | -0.60 | 219.45 | 219.6596 | 218.68 | 51011 |
| 1733959800 | 220.01 | 2.02 | 0.93 | 219.05 | 220.3 | 219.05 | 37084 |
| 1733873400 | 217.99 | -0.45 | -0.21 | 218.89 | 219.06 | 217.8048 | 41141 |
| 1733787000 | 218.44 | -1.14 | -0.52 | 219.27 | 219.425 | 218.18 | 42212 |
| 1733527800 | 219.58 | 0.74 | 0.34 | 219.21 | 219.82 | 219.21 | 71638 |
| 1733441400 | 218.84 | -0.38 | -0.17 | 219.31 | 219.5857 | 218.84 | 48620 |
| 1733355000 | 219.22 | 1.8 | 0.83 | 218.52 | 219.3 | 218.25 | 80501 |
| 1733268600 | 217.42 | 0.12 | 0.06 | 217.3 | 217.5 | 216.8301 | 45984 |
| 1733182200 | 217.3 | 0.84 | 0.39 | 216.78 | 217.46 | 216.78 | 73038 |
| 1732917840 | 216.46 | 1.44 | 0.67 | 215.38 | 216.77 | 215.38 | 29194 |
| 1732750200 | 215.02 | -0.86 | -0.40 | 215.51 | 215.62 | 214.64 | 46977 |
| 1732663800 | 215.88 | 1.32 | 0.62 | 215.21 | 216.08 | 214.94 | 103722 |
| 1732577400 | 214.56 | 0.56 | 0.26 | 215.36 | 215.92 | 213.665 | 107674 |
| 1732318200 | 214 | 0.53 | 0.25 | 213.46 | 214.282 | 213.3661 | 67050 |
| 1732231800 | 213.47 | 0.83 | 0.39 | 213.62 | 214.06 | 211.28 | 60763 |
| 1732145400 | 212.64 | -0.19 | -0.09 | 212.92 | 212.92 | 210.735 | 116640 |
| 1732059000 | 212.83 | 1.03 | 0.49 | 210.76 | 213.02 | 210.74 | 71441 |
| 1731972600 | 211.8 | 0.92 | 0.44 | 211.12 | 212.26 | 210.8445 | 71317 |
| 1731713400 | 210.88 | -3.24 | -1.51 | 212.59 | 212.598 | 210.28 | 71126 |
| 1731627000 | 214.12 | -1.23 | -0.57 | 215.5 | 215.5 | 213.92 | 67369 |
| 1731540600 | 215.35 | 0.1 | 0.05 | 215.35 | 216.14 | 214.58 | 62096 |
| 1731454200 | 215.25 | -0.38 | -0.18 | 215.83 | 215.9368 | 214.36 | 128349 |
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
