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 | 8.54 | 3.16859602256 | 269.52 | 279.97 | 267.09 | 68546 | 275.55932203 | SP |
| 4 | 18.21 | 7.00788916683 | 259.85 | 279.97 | 257.3418 | 77391 | 271.08085022 | SP |
| 12 | 32.22 | 13.1060852587 | 245.84 | 279.97 | 238.88 | 72370 | 261.59855686 | SP |
| 26 | 36.24 | 14.9863534861 | 241.82 | 279.97 | 228.59 | 69516 | 250.71389818 | SP |
| 52 | 74.53 | 36.6186802928 | 203.53 | 279.97 | 202 | 79954 | 237.91541121 | SP |
| 156 | 76.61 | 38.0292876644 | 201.45 | 279.97 | 156.85 | 103775 | 200.07755184 | SP |
| 260 | 122.57 | 78.8282204643 | 155.49 | 279.97 | 89.8791 | 127943 | 180.14355803 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 278.06 | -1.07 | -0.38 | 279.83 | 280.625 | 277.6458 | 48173 |
| 1732663800 | 279.13 | -0.07 | -0.03 | 278.98 | 279.35 | 277.93 | 54678 |
| 1732577400 | 279.2 | 2.46 | 0.89 | 278.62 | 279.97 | 278.32799 | 69803 |
| 1732318200 | 276.74 | 3.42 | 1.25 | 274.23 | 276.88 | 274 | 78466 |
| 1732231800 | 273.32 | 3.78 | 1.40 | 270.62 | 274.01 | 269.77999 | 79200 |
| 1732145400 | 269.54 | 0.51 | 0.19 | 269.52 | 269.72 | 267.08999 | 60581 |
| 1732059000 | 269.02999 | 0.25 | 0.09 | 266.57 | 269.52 | 266.55 | 60223 |
| 1731972600 | 268.77999 | 0.18 | 0.07 | 269.01 | 269.75099 | 267.75 | 51773 |
| 1731713400 | 268.6 | -1.89 | -0.70 | 269.58 | 270.76 | 268.1019 | 70703 |
| 1731627000 | 270.49 | -4.75 | -1.73 | 275.19 | 275.455 | 270.20229 | 56748 |
| 1731540600 | 275.24 | 0.44 | 0.16 | 275.64999 | 277.17 | 274.94 | 71084 |
| 1731454200 | 274.8 | -2.9 | -1.04 | 277.92 | 278.05 | 273.945 | 92209 |
| 1731367800 | 277.7 | 2.41 | 0.88 | 277.1 | 278.6034 | 277.1 | 85471 |
| 1731108600 | 275.29 | 2.65 | 0.97 | 273.08 | 276.02 | 272.89999 | 121766 |
| 1731022200 | 272.64 | -1.15 | -0.42 | 274.66 | 274.66 | 272.34339 | 77426 |
| 1730935800 | 273.79 | 10.88 | 4.14 | 272.57 | 274.24 | 269.5 | 200009 |
| 1730849400 | 262.91 | 4.54 | 1.76 | 259.06 | 263 | 258.67 | 49036 |
| 1730763000 | 258.37 | -0.02 | -0.01 | 258.63 | 260.1 | 257.83999 | 56461 |
| 1730500200 | 258.39 | 0.88 | 0.34 | 259.04 | 260.49 | 258.25 | 26523 |
| 1730413800 | 257.51 | -3.26 | -1.25 | 259.1 | 259.54 | 257.34179 | 28664 |
| 1730327400 | 260.77 | -0.12 | -0.05 | 259.85 | 262.26 | 259.58 | 157004 |
| 1730241000 | 260.89 | -0.38 | -0.15 | 260.23 | 261.6844 | 259 | 35097 |
| 1730154600 | 261.27 | 1.2 | 0.46 | 261.39999 | 261.97 | 261.18 | 38411 |
| 1729895400 | 260.07 | -0.8 | -0.31 | 262.11 | 262.5 | 259.442 | 44100 |
| 1729809000 | 260.87 | -0.99 | -0.38 | 261.91 | 261.91 | 259.8001 | 24506 |
| 1729722600 | 261.86 | -1.18 | -0.45 | 262.07 | 263.27 | 260.5 | 61958 |
| 1729636200 | 263.04 | -3.02 | -1.14 | 264.95 | 264.95 | 261.68 | 41750 |
| 1729549800 | 266.06 | -1.24 | -0.46 | 266.87 | 267.48 | 265 | 44876 |
| 1729290600 | 267.3 | 0.66 | 0.25 | 267.25 | 267.3799 | 266.12 | 37137 |
| 1729204200 | 266.64 | -0.56 | -0.21 | 267.54 | 267.54 | 266.20999 | 58273 |
| 1729117800 | 267.2 | 2.49 | 0.94 | 265.8 | 267.9047 | 265.8 | 43140 |
| 1729031400 | 264.70999 | -1.93 | -0.72 | 267.18 | 267.3326 | 264.70999 | 43697 |
| 1728945000 | 266.64 | 1.5 | 0.57 | 265.02 | 266.83 | 264.18 | 99921 |
| 1728685800 | 265.14 | 4.82 | 1.85 | 261.23 | 265.2 | 261.23 | 57438 |
| 1728599400 | 260.32 | -1.58 | -0.60 | 260.83 | 261 | 259.33999 | 59959 |
| 1728513000 | 261.89999 | 2.12 | 0.82 | 260.16 | 262.45 | 260.16 | 52048 |
| 1728426600 | 259.77999 | 0.14 | 0.05 | 259.95999 | 260.20999 | 258.93239 | 72711 |
| 1728340200 | 259.64 | -0.19 | -0.07 | 258.64999 | 260.24 | 258.19 | 82811 |
| 1728081000 | 259.83 | 1.98 | 0.77 | 260.11 | 260.11 | 257.575 | 64663 |
| 1727994600 | 257.85 | -1.72 | -0.66 | 258.43 | 258.7299 | 256.89999 | 123528 |
| 1727908200 | 259.57 | -0.03 | -0.01 | 259.33 | 260.0901 | 257.93 | 64076 |
| 1727821800 | 259.6 | -0.47 | -0.18 | 259.68 | 260.71499 | 257.50099 | 46603 |
| 1727735400 | 260.07 | 1.34 | 0.52 | 258.76 | 260.07 | 257.245 | 371622 |
| 1727476200 | 258.73 | -0.49 | -0.19 | 259.52999 | 260.7 | 258.475 | 66389 |
| 1727389800 | 259.22 | 1.34 | 0.52 | 260.13 | 260.97 | 258.8209 | 56746 |
| 1727303400 | 257.88 | -1.38 | -0.53 | 259.66 | 260.22 | 257.606 | 31482 |
| 1727217000 | 259.26 | 1.6 | 0.62 | 258.55 | 259.26 | 257.9638 | 27464 |
| 1727130600 | 257.66 | 1.49 | 0.58 | 257.02 | 258.08 | 256.42 | 93278 |
| 1726871400 | 256.17 | -1.77 | -0.69 | 256.26 | 256.72 | 254.83 | 30728 |
| 1726785000 | 257.94 | 4.72 | 1.86 | 257.66 | 258.08999 | 255.5 | 83272 |
| 1726698600 | 253.22 | -0.11 | -0.04 | 253.58 | 256.27 | 252.616 | 36721 |
| 1726612200 | 253.33 | 1.45 | 0.58 | 252.41 | 254.15 | 251.8 | 45329 |
| 1726525800 | 251.88 | 1.59 | 0.64 | 250.81 | 252.66 | 250.24 | 35651 |
| 1726266600 | 250.29 | 2.93 | 1.18 | 248.77 | 251.0716 | 248.41 | 29928 |
| 1726180200 | 247.36 | 2.34 | 0.96 | 245.57 | 247.36 | 244.25 | 47763 |
| 1726093800 | 245.02 | 0.82 | 0.34 | 243.51 | 245.27 | 238.88 | 57299 |
| 1726007400 | 244.2 | 0.57 | 0.23 | 244.62 | 244.62 | 242.385 | 352892 |
| 1725921000 | 243.63 | 2.85 | 1.18 | 242.25 | 244.8 | 242.25 | 47208 |
| 1725661800 | 240.78 | -2.61 | -1.07 | 243.37 | 245.25 | 240.315 | 72540 |
| 1725575400 | 243.39 | -2.65 | -1.08 | 245.69 | 245.87 | 242.08 | 46465 |
| 1725489000 | 246.04 | -0.21 | -0.09 | 245.84 | 247.5 | 245.2201 | 64906 |
| 1725402600 | 246.25 | -6.54 | -2.59 | 251.52 | 251.545 | 245.514 | 58139 |
| 1725057000 | 252.79 | 2.86 | 1.14 | 250.89 | 252.89 | 249.24 | 48708 |
| 1724970600 | 249.93 | 1.65 | 0.66 | 249.67 | 252.26 | 248.48 | 41423 |
| 1724884200 | 248.28 | -0.35 | -0.14 | 248.62 | 249.855 | 247.31 | 335208 |
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
Premium
