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 | -0.9 | -0.399662507216 | 225.19 | 228.92 | 224.25 | 2530025 | 226.64973641 | SP |
| 4 | -7.18 | -3.10191385493 | 231.47 | 235.85 | 221.52 | 2728194 | 228.52266792 | SP |
| 12 | 3.76 | 1.70498344896 | 220.53 | 240.28 | 218.3 | 2994878 | 228.51725799 | SP |
| 26 | 38.89 | 20.9762675297 | 185.4 | 240.28 | 182.32 | 2809230 | 212.80533699 | SP |
| 52 | 46.91 | 26.4460480325 | 177.38 | 240.28 | 167.06 | 3134882 | 194.28225403 | SP |
| 156 | 46.81 | 26.3748027947 | 177.48 | 240.28 | 126 | 4958268 | 166.13393691 | SP |
| 260 | 92.13 | 69.7109564165 | 132.16 | 240.28 | 81.7378 | 5015850 | 164.2414336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 226.24 | -0.13 | -0.06 | 225.32 | 226.36 | 224.88 | 1962291 |
| 1739921400 | 226.37 | -0.63 | -0.28 | 226.94 | 227.2389 | 224.915 | 3702285 |
| 1739575800 | 227 | -0.1 | -0.04 | 228.72 | 228.92 | 226.22 | 1648170 |
| 1739489400 | 227.1 | 3.36 | 1.50 | 225.19 | 227.325 | 224.79 | 2804636 |
| 1739403000 | 223.74 | -0.04 | -0.02 | 222.11 | 224.9 | 221.52 | 3913708 |
| 1739316600 | 223.78 | -2.57 | -1.14 | 224.91 | 225.54 | 223.225 | 2637174 |
| 1739230200 | 226.35 | 0.77 | 0.34 | 226.48 | 227.57 | 225.44 | 2895755 |
| 1738971000 | 225.58 | -4.5 | -1.96 | 228.52 | 230.26 | 225.4 | 2764592 |
| 1738884600 | 230.08 | 0.91 | 0.40 | 229.82 | 230.69 | 228.67 | 2949162 |
| 1738798200 | 229.17 | -2.63 | -1.13 | 230.31 | 230.88 | 228.63 | 2895057 |
| 1738711800 | 231.8 | 2.7 | 1.18 | 229.24 | 232.03 | 229.21 | 1947104 |
| 1738625400 | 229.1 | -3.07 | -1.32 | 227.14 | 230.09 | 225.21 | 3693109 |
| 1738366200 | 232.17 | -1.03 | -0.44 | 233.49 | 235.85 | 231.72 | 2459198 |
| 1738279800 | 233.2 | 2.26 | 0.98 | 234.01 | 234.57 | 231.45 | 2646774 |
| 1738193400 | 230.94 | -0.66 | -0.28 | 231.79 | 232.5 | 230.18 | 3189946 |
| 1738107000 | 231.6 | 0.28 | 0.12 | 230.65 | 232.24 | 229.55 | 2553249 |
| 1738020600 | 231.32 | 1.31 | 0.57 | 226.56 | 231.42 | 226.55 | 3462652 |
| 1737761400 | 230.01 | -0.02 | -0.01 | 231.47 | 231.71 | 229.565 | 1673608 |
| 1737675000 | 230.03 | 0 | 0.00 | 230.03 | 230.03 | 230.03 | 0 |
| 1737588600 | 230.03 | -0.87 | -0.38 | 230.41 | 231.39 | 229.64 | 2366330 |
| 1737502200 | 230.9 | 1.68 | 0.73 | 231.29 | 231.31 | 228.37 | 2987640 |
| 1737156600 | 229.22 | 3.17 | 1.40 | 229.03 | 230.66 | 228.66 | 1902789 |
| 1737070200 | 226.05 | -1.23 | -0.54 | 226.89 | 226.89 | 225.15 | 2425886 |
| 1736983800 | 227.28 | 5.64 | 2.54 | 226.75 | 227.47 | 225.18 | 3050922 |
| 1736897400 | 221.64 | -0.43 | -0.19 | 224.3 | 225.47 | 220.81 | 3343922 |
| 1736811000 | 222.07 | 1.25 | 0.57 | 219.14 | 222.1 | 218.3 | 2665118 |
| 1736551800 | 220.82 | -2.19 | -0.98 | 222.16 | 222.54 | 219.62 | 3332590 |
| 1736379000 | 223.01 | 0.63 | 0.28 | 222.3 | 223.89 | 221.18 | 2558946 |
| 1736292600 | 222.38 | -4.39 | -1.94 | 226.58 | 227.25 | 221.57 | 2724252 |
| 1736206200 | 226.77 | 0.89 | 0.39 | 228.32 | 228.49 | 225.54 | 3352322 |
| 1735947000 | 225.88 | 4.48 | 2.02 | 222.64 | 226.02 | 221.52 | 3177958 |
| 1735860600 | 221.4 | -2.95 | -1.31 | 224.44 | 225.12 | 219.99 | 4523842 |
| 1735687800 | 224.35 | -1.7 | -0.75 | 227.28 | 227.95 | 223.97 | 2569500 |
| 1735601400 | 226.05 | -3.69 | -1.61 | 226.25 | 227.5092 | 224.63 | 2642058 |
| 1735342200 | 229.74 | -3.86 | -1.65 | 232.05 | 232.05 | 228.63 | 2978697 |
| 1735255800 | 233.6 | -0.87 | -0.37 | 233.97 | 234.45 | 232.57 | 2002361 |
| 1735077840 | 234.47 | 5.3 | 2.31 | 230.14 | 234.51 | 229.945 | 1276273 |
| 1734996600 | 229.17 | 0.26 | 0.11 | 228.89 | 229.4 | 226.18 | 2883672 |
| 1734737400 | 228.91 | 0.58 | 0.25 | 226.04 | 232.51 | 225.5 | 5299622 |
| 1734651000 | 228.33 | -0.31 | -0.14 | 231.76 | 232.418 | 226.965 | 6471091 |
| 1734564600 | 228.64 | -10.79 | -4.51 | 237.53 | 240.28 | 227.71 | 7078570 |
| 1734478200 | 239.43 | 0.75 | 0.31 | 239.76 | 239.93 | 237.45 | 5060143 |
| 1734391800 | 238.68 | 3.19 | 1.35 | 236.71 | 238.85 | 236.25 | 2925965 |
| 1734132600 | 235.49 | 0.93 | 0.40 | 234.49 | 235.589 | 233.9 | 2632380 |
| 1734046200 | 234.56 | -1.96 | -0.83 | 236.4 | 236.66 | 234.26 | 2371200 |
| 1733959800 | 236.52 | 4.08 | 1.76 | 234.37 | 236.6 | 234.24 | 2715179 |
| 1733873400 | 232.44 | 0.38 | 0.16 | 232.1 | 234.6 | 231.6701 | 3731947 |
| 1733787000 | 232.06 | -0.74 | -0.32 | 234.14 | 235.572 | 231.23 | 3173554 |
| 1733527800 | 232.8 | 4.8 | 2.11 | 229.86 | 232.85 | 229.84 | 2418022 |
| 1733441400 | 228 | 1.85 | 0.82 | 226.37 | 229.03 | 226.27 | 3373811 |
| 1733355000 | 226.15 | 2.08 | 0.93 | 224.55 | 226.37 | 224.31 | 2476876 |
| 1733268600 | 224.07 | -0.17 | -0.08 | 223.8 | 224.21 | 222.86 | 3111688 |
| 1733182200 | 224.24 | 1.94 | 0.87 | 223.87 | 224.77 | 223.45 | 3634192 |
| 1732917840 | 222.3 | 2.26 | 1.03 | 220.53 | 222.35 | 220.4 | 885704 |
| 1732750200 | 220.04 | -1.09 | -0.49 | 221.54 | 221.85 | 219.51 | 1760048 |
| 1732663800 | 221.13 | 0.8 | 0.36 | 220.22 | 221.51 | 219.8716 | 1936539 |
| 1732577400 | 220.33 | 2.23 | 1.02 | 220.7 | 222.265 | 220.23 | 3520607 |
| 1732318200 | 218.1 | 3.1 | 1.44 | 215.62 | 218.73 | 215.62 | 2200097 |
| 1732231800 | 215 | 0.38 | 0.18 | 215.27 | 215.54 | 213.34 | 2675602 |
| 1732145400 | 214.62 | -0.95 | -0.44 | 214.93 | 215.065 | 212.38 | 2920462 |
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
