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 | -12.38 | -4.24510509893 | 291.63 | 293.27 | 278.97 | 202014 | 290.82421782 | SP |
| 4 | -17.34 | -5.84645470178 | 296.59 | 297.5 | 278.97 | 206877 | 291.17548498 | SP |
| 12 | -22.02 | -7.30905831978 | 301.27 | 304.59 | 275.91 | 244531 | 290.17462885 | SP |
| 26 | 22.6 | 8.80576660822 | 256.65 | 304.59 | 245.9 | 253574 | 280.59816927 | SP |
| 52 | 35.79 | 14.7005668282 | 243.46 | 304.59 | 233.56 | 271680 | 265.23308464 | SP |
| 156 | 42.7 | 18.0511519763 | 236.55 | 304.59 | 186.945 | 278062 | 233.27855092 | SP |
| 260 | 69.9 | 33.3890613805 | 209.35 | 306.78 | 123.276 | 265828 | 234.28592777 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 279.25 | -8.84 | -3.07 | 289.31 | 289.35 | 278.2601 | 260790 |
| 1740094200 | 288.08999 | -3.18 | -1.09 | 291.45 | 291.45 | 286.01 | 200704 |
| 1740007800 | 291.27 | -1.85 | -0.63 | 291.88 | 292.41 | 290.665 | 283664 |
| 1739921400 | 293.12 | 2.23 | 0.77 | 291.5 | 293.27 | 291.19 | 179831 |
| 1739575800 | 290.89 | 0.74 | 0.26 | 291.63 | 291.73 | 289.6549 | 143858 |
| 1739489400 | 290.14999 | 3.18 | 1.11 | 288.57 | 290.41 | 287.0998 | 226892 |
| 1739403000 | 286.97 | -1.04 | -0.36 | 284.3 | 287.44 | 283.19 | 172237 |
| 1739316600 | 288.01 | -3.47 | -1.19 | 289.68 | 289.68 | 287.0928 | 177156 |
| 1739230200 | 291.48 | 1.15 | 0.40 | 292.6 | 292.6 | 290.35 | 151395 |
| 1738971000 | 290.33 | -3.36 | -1.14 | 293.61 | 294.6 | 289.5012 | 294134 |
| 1738884600 | 293.69 | -1.33 | -0.45 | 295.98 | 296.1 | 291.58 | 155244 |
| 1738798200 | 295.02 | 3.45 | 1.18 | 292.44 | 295.02 | 291.77999 | 133691 |
| 1738711800 | 291.57 | 2.43 | 0.84 | 289.39999 | 291.7499 | 289.205 | 175689 |
| 1738625400 | 289.14 | -2.67 | -0.91 | 285.1 | 290.62599 | 284.02999 | 338964 |
| 1738366200 | 291.81 | -2.9 | -0.98 | 295.14 | 296.4563 | 290.9901 | 298086 |
| 1738279800 | 294.70999 | 3.82 | 1.31 | 293.19 | 295.92 | 292.89 | 260376 |
| 1738193400 | 290.89 | -1.49 | -0.51 | 292.52999 | 292.89 | 289.0283 | 155810 |
| 1738107000 | 292.38 | 2.53 | 0.87 | 290.42 | 293.36 | 288.99 | 217066 |
| 1738020600 | 289.85 | -5.48 | -1.86 | 290.33999 | 293.27 | 287.4869 | 230638 |
| 1737761400 | 295.33 | 0.63 | 0.21 | 296.58999 | 297.5 | 294.615 | 158906 |
| 1737675000 | 294.7 | 0 | 0.00 | 294.7 | 294.7 | 294.7 | 0 |
| 1737588600 | 294.7 | -0.44 | -0.15 | 295.24 | 295.97 | 294.43 | 179865 |
| 1737502200 | 295.14 | 5.13 | 1.77 | 292.24 | 295.3 | 290.86 | 235828 |
| 1737156600 | 290.01 | 1.05 | 0.36 | 291.23 | 291.99 | 289.56 | 169242 |
| 1737070200 | 288.95999 | 2.05 | 0.71 | 287.52 | 289.79989 | 286.07 | 242783 |
| 1736983800 | 286.91 | 4.18 | 1.48 | 288.91 | 289.815 | 286.66 | 245008 |
| 1736897400 | 282.73 | 2.08 | 0.74 | 282.83 | 284.41 | 280.36 | 245426 |
| 1736811000 | 280.64999 | 0.71 | 0.25 | 277.75 | 280.75 | 275.91 | 292562 |
| 1736551800 | 279.94 | -3.99 | -1.41 | 280.02 | 280.95999 | 277.98 | 323795 |
| 1736379000 | 283.93 | -0.24 | -0.08 | 282.39 | 284.365 | 280.5 | 197986 |
| 1736292600 | 284.17 | -3.06 | -1.07 | 288.92 | 289.24509 | 282.67 | 204500 |
| 1736206200 | 287.23 | 0.99 | 0.35 | 288.62 | 290 | 286.73 | 710937 |
| 1735947000 | 286.24 | 5.65 | 2.01 | 281.86 | 286.305 | 281.695 | 219757 |
| 1735860600 | 280.58999 | 0.53 | 0.19 | 282.47 | 284.01 | 278.927 | 244996 |
| 1735687800 | 280.06 | -0.41 | -0.15 | 282.12 | 282.98 | 279.23 | 471195 |
| 1735601400 | 280.47 | -2.81 | -0.99 | 280.38 | 282.14 | 277.23 | 226686 |
| 1735342200 | 283.27999 | -4.25 | -1.48 | 285.56 | 286.2443 | 281.31 | 161682 |
| 1735255800 | 287.52999 | 1.52 | 0.53 | 284.77 | 287.81 | 283.95999 | 149776 |
| 1735077840 | 286.01 | 2.81 | 0.99 | 283.95 | 286.01 | 282.5 | 107940 |
| 1734996600 | 283.2 | -0.59 | -0.21 | 283.11 | 283.89 | 280.33 | 432694 |
| 1734737400 | 283.79 | 3.22 | 1.15 | 278.42 | 286.29 | 278.02999 | 304907 |
| 1734651000 | 280.57 | -0.96 | -0.34 | 284.58 | 285.72 | 279.72 | 324075 |
| 1734564600 | 281.52999 | -12.88 | -4.37 | 295.07 | 295.5224 | 279.81 | 330612 |
| 1734478200 | 294.41 | -3.01 | -1.01 | 295.91 | 296.7547 | 293.25 | 200160 |
| 1734391800 | 297.42 | 2.4 | 0.81 | 294.64 | 298.49 | 294.64 | 215087 |
| 1734132600 | 295.02 | -1.22 | -0.41 | 296.88 | 296.9662 | 293.4875 | 166417 |
| 1734046200 | 296.24 | -2.21 | -0.74 | 296.95 | 298.81 | 296.0775 | 308651 |
| 1733959800 | 298.45 | 3 | 1.02 | 298.41 | 299.36 | 296.8901 | 213655 |
| 1733873400 | 295.45 | -3.27 | -1.09 | 298.83999 | 298.83999 | 295 | 269122 |
| 1733787000 | 298.72 | -3.83 | -1.27 | 303.14 | 303.62 | 298.68 | 389208 |
| 1733527800 | 302.55 | 2.17 | 0.72 | 302.39 | 303.1741 | 301.8526 | 193041 |
| 1733441400 | 300.38 | -3.81 | -1.25 | 303.75 | 304.02 | 300.23 | 217543 |
| 1733355000 | 304.19 | 2.68 | 0.89 | 302.47 | 304.58999 | 302.11 | 318660 |
| 1733268600 | 301.51 | 0.55 | 0.18 | 300.57 | 301.7088 | 300.07 | 421592 |
| 1733182200 | 300.95999 | -0.71 | -0.24 | 301.72 | 302.08 | 299.85 | 300456 |
| 1732917840 | 301.67 | 1.44 | 0.48 | 301.27 | 303.11 | 301.27 | 173288 |
| 1732750200 | 300.23 | 0.27 | 0.09 | 301.18 | 302.755 | 298.42 | 198072 |
| 1732663800 | 299.95999 | -1.69 | -0.56 | 301.08999 | 301.225 | 299.14999 | 597236 |
| 1732577400 | 301.64999 | 3.8 | 1.28 | 301.35 | 303.85 | 300.79 | 810454 |
| 1732318200 | 297.85 | 5.24 | 1.79 | 293.8 | 298.25 | 293.7088 | 357600 |
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
