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 | -22.89 | -10.4021813224 | 220.05 | 220.58 | 196.67 | 2670440 | 208.5558777 | SP |
| 4 | -29.25 | -12.9190406784 | 226.41 | 229.77 | 196.67 | 1421102 | 215.51203723 | SP |
| 12 | -17.74 | -8.25500232666 | 214.9 | 229.77 | 196.67 | 1139860 | 214.74572337 | SP |
| 26 | 7.33 | 3.86134962862 | 189.83 | 229.77 | 186.6 | 947897 | 212.33086772 | SP |
| 52 | 12.86 | 6.97775366251 | 184.3 | 229.77 | 168.49 | 858463 | 200.86396015 | SP |
| 156 | 43.24 | 28.0925155925 | 153.92 | 229.77 | 129.62 | 771873 | 166.19266658 | SP |
| 260 | 77.16 | 64.3 | 120 | 229.77 | 87 | 912073 | 161.37386268 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 204.35 | -0.05 | -0.02 | 203.75 | 205.37 | 198.78 | 2401864 |
| 1741303800 | 204.395 | -8.23 | -3.87 | 208.64 | 209.59 | 203.7376 | 2427026 |
| 1741217400 | 212.62 | 2.68 | 1.28 | 210.49 | 213.255 | 208.68 | 1040861 |
| 1741131000 | 209.94 | -4.41 | -2.06 | 211.51 | 214.14 | 206.44 | 6260444 |
| 1741044600 | 214.35 | -4.08 | -1.87 | 220.05 | 220.58 | 212.54 | 1244471 |
| 1740785400 | 218.43 | 3.97 | 1.85 | 214.26 | 218.72 | 213.85 | 1004349 |
| 1740699000 | 214.46 | -3.74 | -1.71 | 219.64 | 220.455 | 214.25 | 1328813 |
| 1740612600 | 218.2 | 1.35 | 0.62 | 217.79 | 220.2 | 217.18 | 1242534 |
| 1740526200 | 216.85 | -0.81 | -0.37 | 217.27 | 217.9594 | 214.06 | 851245 |
| 1740439800 | 217.66 | -2.26 | -1.03 | 220.4 | 221.03 | 216.78 | 1239666 |
| 1740180600 | 219.92 | -5.25 | -2.33 | 225.46 | 225.46 | 219.5 | 1002535 |
| 1740094200 | 225.17 | -4.03 | -1.76 | 227.89 | 227.89 | 223.26 | 750936 |
| 1740007800 | 229.2 | -0.28 | -0.12 | 229.2 | 229.77 | 228.15 | 484823 |
| 1739921400 | 229.48 | 1.18 | 0.52 | 228.98 | 229.48 | 228.1701 | 673298 |
| 1739575800 | 228.3 | 0.59 | 0.26 | 227.8 | 228.75 | 226.84 | 518872 |
| 1739489400 | 227.71 | 2.22 | 0.98 | 227.02 | 227.83 | 225.41 | 810188 |
| 1739403000 | 225.49 | -0.47 | -0.21 | 223.21 | 225.84 | 222.9101 | 998715 |
| 1739316600 | 225.96 | -1.12 | -0.49 | 225.84 | 226.26 | 224.67 | 1533932 |
| 1739230200 | 227.08 | 2.21 | 0.98 | 226.41 | 227.1 | 225.32 | 1207856 |
| 1738971000 | 224.87 | -1.23 | -0.54 | 226.94 | 227.54 | 224.71 | 1082008 |
| 1738884600 | 226.1 | 2.29 | 1.02 | 225.39 | 226.16 | 224.18 | 1278826 |
| 1738798200 | 223.81 | 3.44 | 1.56 | 221.94 | 224.1 | 221.2548 | 864846 |
| 1738711800 | 220.37 | 1.3 | 0.59 | 219.98 | 221.01 | 219.39 | 975643 |
| 1738625400 | 219.07 | -0.06 | -0.03 | 214.6 | 219.94 | 214.6 | 1068917 |
| 1738366200 | 219.13 | -0.76 | -0.35 | 220.46 | 222.48 | 218.68 | 1043470 |
| 1738279800 | 219.89 | 3.55 | 1.64 | 218.49 | 220.54 | 218.49 | 656123 |
| 1738193400 | 216.34 | 0.05 | 0.02 | 216.43 | 218.12 | 215.11 | 631152 |
| 1738107000 | 216.29 | 2.37 | 1.11 | 215.205 | 216.63 | 212.8801 | 839749 |
| 1738020600 | 213.92 | -9.09 | -4.08 | 215.42 | 216.08 | 212.09 | 1314498 |
| 1737761400 | 223.01 | 1.03 | 0.46 | 223.76 | 224.03 | 222.51 | 584042 |
| 1737675000 | 221.98 | 0 | 0.00 | 221.98 | 221.98 | 221.98 | 0 |
| 1737588600 | 221.98 | 1.21 | 0.55 | 222.94 | 222.94 | 221.55 | 2952411 |
| 1737502200 | 220.77 | 3.42 | 1.57 | 219.06 | 221.1 | 218.69 | 676827 |
| 1737156600 | 217.35 | 2.95 | 1.38 | 216.51 | 217.5399 | 215.56 | 738052 |
| 1737070200 | 214.4 | 1.42 | 0.67 | 214.21 | 215.23 | 213.365 | 1021772 |
| 1736983800 | 212.98 | 3.99 | 1.91 | 212.69 | 213.32 | 211.6584 | 1275466 |
| 1736897400 | 208.99 | 2.15 | 1.04 | 208.31 | 209.59 | 207.31 | 1055735 |
| 1736811000 | 206.84 | -0.06 | -0.03 | 204.81 | 206.95 | 204.62 | 660340 |
| 1736551800 | 206.9 | -2.88 | -1.37 | 208.45 | 208.73 | 206 | 1026117 |
| 1736379000 | 209.78 | 0.95 | 0.45 | 208.78 | 209.98 | 207.2 | 936757 |
| 1736292600 | 208.83 | -3.07 | -1.45 | 212.68 | 212.68 | 208.09 | 915242 |
| 1736206200 | 211.9 | 0.64 | 0.30 | 212.41 | 213.03 | 211.35 | 793658 |
| 1735947000 | 211.26 | 3.28 | 1.58 | 209.25 | 211.35 | 208.97 | 794967 |
| 1735860600 | 207.98 | 1.06 | 0.51 | 208.21 | 209.65 | 206.27 | 920625 |
| 1735687800 | 206.92 | -0.97 | -0.47 | 208.56 | 208.62 | 206.34 | 1508563 |
| 1735601400 | 207.89 | -2.46 | -1.17 | 207.78 | 209.265 | 206.095 | 936776 |
| 1735342200 | 210.35 | -2.58 | -1.21 | 211.78 | 211.78 | 209.02 | 758311 |
| 1735255800 | 212.93 | 0.3 | 0.14 | 211.89 | 213.43 | 211.4 | 363129 |
| 1735077840 | 212.63 | 2.7 | 1.29 | 210.9 | 212.69 | 210.53 | 400434 |
| 1734996600 | 209.93 | 0.82 | 0.39 | 208.69 | 210.12 | 206.95 | 632142 |
| 1734737400 | 209.11 | 3.92 | 1.91 | 204.57 | 210.3 | 204.25 | 1269655 |
| 1734651000 | 205.19 | -0.16 | -0.08 | 207.62 | 208.61 | 205.19 | 1628155 |
| 1734564600 | 205.35 | -7.36 | -3.46 | 213.02 | 213.14 | 205.17 | 1253749 |
| 1734478200 | 212.71 | -3.34 | -1.55 | 213.56 | 213.56 | 211.82 | 968533 |
| 1734391800 | 216.05 | 1.76 | 0.82 | 214.9 | 216.59 | 214.9 | 992912 |
| 1734132600 | 214.29 | 2.5 | 1.18 | 214.1 | 214.98 | 213.4501 | 836710 |
| 1734046200 | 211.79 | -1.56 | -0.73 | 213.25 | 213.2554 | 211.79 | 935215 |
| 1733959800 | 213.35 | 2.37 | 1.12 | 212.67 | 213.69 | 212.1 | 698557 |
| 1733873400 | 210.98 | -2.01 | -0.94 | 212.4 | 212.72 | 210.78 | 1338925 |
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
