Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -0.573056070277 | 291.42 | 305.43 | 284.63 | 3555959 | 288.55385627 | SP |
| 4 | -10.01 | -3.33933813718 | 299.76 | 305.43 | 284.63 | 3653486 | 291.61642606 | SP |
| 12 | 2.98 | 1.03916030268 | 286.77 | 305.43 | 280.865 | 3023502 | 293.45331758 | SP |
| 26 | 12.95 | 4.67846820809 | 276.8 | 305.43 | 251.45 | 2894545 | 283.17265701 | SP |
| 52 | 53.46 | 22.6247407846 | 236.29 | 305.43 | 233.43 | 2910477 | 269.29896318 | SP |
| 156 | 57.25 | 24.623655914 | 232.5 | 305.43 | 174.84 | 3469290 | 225.16128118 | SP |
| 260 | 123.25 | 74.024024024 | 166.5 | 305.43 | 109.49 | 3781889 | 206.76916183 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 288.42 | 0.65 | 0.23 | 289.41 | 289.75 | 286.52 | 3720648 |
| 1736811000 | 287.77 | 0.47 | 0.16 | 285 | 287.88 | 284.63 | 3573816 |
| 1736551800 | 287.3 | -4.38 | -1.50 | 290.05 | 290.3 | 286.22 | 4390850 |
| 1736379000 | 291.68 | 0.27 | 0.09 | 291.42 | 292.25 | 289.51 | 2764041 |
| 1736292600 | 291.41 | -3.29 | -1.12 | 295.83999 | 295.87 | 290.39999 | 3287959 |
| 1736206200 | 294.7 | 1.64 | 0.56 | 295.2 | 296.895 | 293.93329 | 3450717 |
| 1735947000 | 293.06 | 3.8 | 1.31 | 290.66 | 293.35 | 290.19 | 2635997 |
| 1735860600 | 289.26 | -0.55 | -0.19 | 291.45 | 292.545 | 287.345 | 3796572 |
| 1735687800 | 289.81 | -1.01 | -0.35 | 291.81 | 292.13709 | 289.07 | 3804174 |
| 1735601400 | 290.82 | -3.25 | -1.11 | 290.88 | 292.52 | 288.77999 | 4861691 |
| 1735342200 | 294.07 | -3.22 | -1.08 | 295.33 | 295.93 | 291.99 | 3541277 |
| 1735255800 | 297.29 | 0.17 | 0.06 | 296.44 | 297.77999 | 295.54 | 4245595 |
| 1735077840 | 297.12 | 3.12 | 1.06 | 294.57 | 297.17 | 294.25 | 2642226 |
| 1734996600 | 294 | 0.72 | 0.25 | 292.52999 | 294.1897 | 290.5401 | 3575912 |
| 1734737400 | 293.27999 | 3.3 | 1.14 | 288.61 | 295.70999 | 288.11 | 3795766 |
| 1734651000 | 289.98 | -0.41 | -0.14 | 292.99 | 293.7 | 289.87 | 4742252 |
| 1734564600 | 290.39 | -9.27 | -3.09 | 299.76 | 300.52999 | 289.95 | 3853014 |
| 1734478200 | 299.66 | -1.49 | -0.49 | 299.95999 | 300.18 | 299 | 3033259 |
| 1734391800 | 301.14999 | 1.22 | 0.41 | 300.57 | 301.75 | 300.43 | 2472727 |
| 1734132600 | 299.93 | -0.15 | -0.05 | 301 | 301.2749 | 299.1001 | 2235840 |
| 1734046200 | 300.08 | -1.72 | -0.57 | 301.48 | 301.55 | 300.04 | 2108333 |
| 1733959800 | 301.8 | 2.41 | 0.80 | 301 | 302.2902 | 300.855 | 2214056 |
| 1733873400 | 299.39 | -1.13 | -0.38 | 301 | 301 | 299.07 | 2552767 |
| 1733787000 | 300.52 | -1.93 | -0.64 | 302.52999 | 302.70999 | 300.33 | 2778150 |
| 1733527800 | 302.45 | 0.84 | 0.28 | 302.31 | 302.945 | 302.015 | 2308066 |
| 1733441400 | 301.61 | -0.84 | -0.28 | 302.6 | 302.75 | 301.52 | 2150462 |
| 1733355000 | 302.45 | 2.02 | 0.67 | 301.48 | 302.6 | 301.17 | 3190680 |
| 1733268600 | 300.43 | 0 | 0.00 | 300.38 | 300.57 | 299.6401 | 2087261 |
| 1733182200 | 300.43 | 0.57 | 0.19 | 300.3 | 300.75 | 299.8 | 3385886 |
| 1732917840 | 299.86 | 1.66 | 0.56 | 298.94 | 300.38 | 298.70999 | 1811920 |
| 1732750200 | 298.2 | -0.85 | -0.28 | 299.13 | 299.47 | 297.4017 | 2713193 |
| 1732663800 | 299.05 | 1.09 | 0.37 | 298.43 | 299.385 | 297.87 | 3157013 |
| 1732577400 | 297.95999 | 1.45 | 0.49 | 298.67 | 299.47 | 296.89999 | 3301607 |
| 1732318200 | 296.51 | 1.46 | 0.49 | 295.13 | 296.81 | 295.13 | 2612042 |
| 1732231800 | 295.05 | 2.05 | 0.70 | 294.52999 | 295.77 | 291.95 | 2537290 |
| 1732145400 | 293 | 0.17 | 0.06 | 292.92 | 293.16 | 290.135 | 2667782 |
| 1732059000 | 292.83 | 1.34 | 0.46 | 290.01 | 293.08999 | 289.45 | 2262823 |
| 1731972600 | 291.49 | 1.18 | 0.41 | 290.64 | 292.24 | 290.13 | 2853277 |
| 1731713400 | 290.31 | -3.73 | -1.27 | 292.51 | 292.61 | 289.35 | 3986578 |
| 1731627000 | 294.04 | -2.19 | -0.74 | 296.5 | 296.61 | 293.72 | 3254292 |
| 1731540600 | 296.23 | -0.14 | -0.05 | 296.8 | 297.55 | 295.62 | 2799685 |
| 1731454200 | 296.37 | -1.17 | -0.39 | 297.42 | 297.77999 | 295.08999 | 3379509 |
| 1731367800 | 297.54 | 0.83 | 0.28 | 297.93 | 298.12 | 296.76 | 3170885 |
| 1731108600 | 296.70999 | 1.38 | 0.47 | 295.61 | 297.37 | 295.51369 | 4111553 |
| 1731022200 | 295.33 | 2.05 | 0.70 | 294.02 | 295.89999 | 294.01 | 4028561 |
| 1730935800 | 293.27999 | 7.98 | 2.80 | 292.3 | 293.61 | 290.20999 | 5236570 |
| 1730849400 | 285.3 | 3.58 | 1.27 | 282.11 | 285.3 | 282.01 | 2044006 |
| 1730763000 | 281.72 | -0.51 | -0.18 | 282.17 | 283.07 | 280.865 | 2214827 |
| 1730500200 | 282.23 | 1.2 | 0.43 | 282.52 | 284.49 | 281.95999 | 2407318 |
| 1730413800 | 281.02999 | -5.34 | -1.86 | 284.77999 | 284.77999 | 280.95999 | 3012016 |
| 1730327400 | 286.37 | -0.71 | -0.25 | 286.98 | 288.1 | 286.0322 | 2187916 |
| 1730241000 | 287.08 | 0.38 | 0.13 | 286.27 | 287.64999 | 285.45 | 2436882 |
| 1730154600 | 286.7 | 1.16 | 0.41 | 287.06 | 287.48 | 286.5625 | 1857491 |
| 1729895400 | 285.54 | -0.27 | -0.09 | 287.02999 | 288.25 | 285.05 | 2776372 |
| 1729809000 | 285.81 | 0.76 | 0.27 | 286.12 | 286.175 | 284.47 | 2220321 |
| 1729722600 | 285.05 | -2.6 | -0.90 | 286.77 | 286.90519 | 283.33999 | 2604308 |
| 1729636200 | 287.64999 | -0.33 | -0.11 | 286.89999 | 288.2499 | 286.47 | 2007355 |
| 1729549800 | 287.98 | -0.91 | -0.31 | 288.51 | 288.8 | 286.6395 | 2319717 |
| 1729290600 | 288.89 | 1.13 | 0.39 | 288.7 | 289.262 | 287.91 | 1805229 |
| 1729204200 | 287.76 | -0.06 | -0.02 | 289.47 | 289.6977 | 287.73 | 2793560 |
| 1729117800 | 287.82 | 1.46 | 0.51 | 286.72 | 288.11 | 286.23 | 2101493 |
| 1729031400 | 286.36 | -1.98 | -0.69 | 288.32 | 288.6898 | 285.91 | 3243559 |
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
