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 | -7 | -2.38176250425 | 293.9 | 294 | 279 | 655243 | 285.64257169 | DE |
| 4 | 21.5 | 8.10097965335 | 265.4 | 298 | 261 | 623191 | 282.52882397 | DE |
| 12 | 57.6 | 25.1199302224 | 229.3 | 298 | 226.5 | 527527 | 257.80528562 | DE |
| 26 | 72.5 | 33.8152985075 | 214.4 | 298 | 202.1 | 510178 | 236.67962367 | DE |
| 52 | 90.56 | 46.12407049 | 196.34 | 298 | 188.25 | 458544 | 222.55813809 | DE |
| 156 | 130.5 | 83.4398976982 | 156.4 | 298 | 132.7 | 475429 | 183.77201233 | DE |
| 260 | 164.65 | 134.683026585 | 122.25 | 298 | 86.76 | 533945 | 161.09599344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 286.89999 | -1.5 | -0.52 | 286.1 | 288 | 284.6 | 1423291 |
| 1740677400 | 288.39999 | 6 | 2.12 | 280.2 | 289.6 | 280 | 570712 |
| 1740591000 | 282.39999 | 3 | 1.07 | 281.7 | 282.8 | 279 | 674177 |
| 1740504600 | 279.39999 | -8 | -2.78 | 286.2 | 287.7 | 279.39999 | 720718 |
| 1740418200 | 287.39999 | -3.5 | -1.20 | 290.5 | 292.2 | 287.3 | 508264 |
| 1740159000 | 290.89999 | -1.6 | -0.55 | 293.89999 | 294 | 289.8 | 802344 |
| 1740072600 | 292.5 | -1.4 | -0.48 | 292.1 | 294.3 | 291.8 | 554818 |
| 1739986200 | 293.89999 | -0.7 | -0.24 | 295.1 | 296.2 | 292.3 | 650338 |
| 1739899800 | 294.6 | 0.5 | 0.17 | 294.7 | 296.3 | 291 | 544612 |
| 1739813400 | 294.1 | -0.4 | -0.14 | 294.1 | 294.8 | 289.89999 | 515380 |
| 1739554200 | 294.5 | -1.3 | -0.44 | 291.6 | 298 | 291.5 | 819143 |
| 1739467800 | 295.8 | 19.8 | 7.17 | 280 | 295.8 | 280 | 1079349 |
| 1739381400 | 276 | -1 | -0.36 | 277.5 | 278.1 | 273.39999 | 693900 |
| 1739295000 | 277 | 4.7 | 1.73 | 275.8 | 277.8 | 274.89999 | 584593 |
| 1739208600 | 272.3 | 2.4 | 0.89 | 269.3 | 272.8 | 269.3 | 485188 |
| 1738949400 | 269.89999 | -0.8 | -0.30 | 269.89999 | 271.2 | 269.1 | 600154 |
| 1738863000 | 270.7 | -0.4 | -0.15 | 272.5 | 272.8 | 269.3 | 536645 |
| 1738776600 | 271.1 | 2.4 | 0.89 | 269.6 | 271.5 | 267.7 | 395081 |
| 1738690200 | 268.7 | 4.7 | 1.78 | 264.1 | 269.39999 | 263.39999 | 503826 |
| 1738603800 | 264 | -1.7 | -0.64 | 261.5 | 264.8 | 261 | 619514 |
| 1738344600 | 265.7 | 0.6 | 0.23 | 265.39999 | 266.8 | 264.8 | 605070 |
| 1738258200 | 265.1 | 1.8 | 0.68 | 263.7 | 265.5 | 261.1 | 612049 |
| 1738171800 | 263.3 | 3.8 | 1.46 | 262.2 | 263.7 | 261.5 | 490106 |
| 1738085400 | 259.5 | 1.9 | 0.74 | 257.1 | 260.39999 | 257.1 | 463094 |
| 1737999000 | 257.6 | 1.5 | 0.59 | 255 | 257.6 | 253.1 | 585707 |
| 1737739800 | 256.1 | 1.6 | 0.63 | 255.2 | 256.3 | 252.5 | 592595 |
| 1737653400 | 254.5 | 4.5 | 1.80 | 253.9 | 255.3 | 252.4 | 458685 |
| 1737567000 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1737480600 | 250 | 4.9 | 2.00 | 245.4 | 250 | 244.6 | 608894 |
| 1737394200 | 245.1 | 1 | 0.41 | 245 | 245.9 | 244.4 | 515104 |
| 1737135000 | 244.1 | 3.9 | 1.62 | 241.2 | 244.9 | 240.4 | 622473 |
| 1737048600 | 240.2 | 3.5 | 1.48 | 237.4 | 241.3 | 237.4 | 574169 |
| 1736962200 | 236.7 | 3.2 | 1.37 | 234.1 | 238 | 232.8 | 584648 |
| 1736875800 | 233.5 | 0.1 | 0.04 | 235 | 236.8 | 233.5 | 516319 |
| 1736789400 | 233.4 | -1.7 | -0.72 | 234.1 | 235.2 | 233.1 | 389077 |
| 1736530200 | 235.1 | -0.5 | -0.21 | 235.6 | 236.9 | 233.4 | 426973 |
| 1736443800 | 235.6 | 1.8 | 0.77 | 233.4 | 236.4 | 233.1 | 328142 |
| 1736357400 | 233.8 | -1 | -0.43 | 235 | 236.3 | 231.5 | 414519 |
| 1736271000 | 234.8 | 1.8 | 0.77 | 231.3 | 236.2 | 231.3 | 502149 |
| 1736184600 | 233 | 2.8 | 1.22 | 230.2 | 233.4 | 229.3 | 516872 |
| 1735925400 | 230.2 | -4 | -1.71 | 233 | 234 | 229.5 | 395127 |
| 1735839000 | 234.2 | -1.4 | -0.59 | 234.3 | 235.4 | 230 | 471812 |
| 1735666200 | 235.6 | 3.3 | 1.42 | 231.1 | 235.6 | 231.1 | 163474 |
| 1735579800 | 232.3 | -2.2 | -0.94 | 233.4 | 235.2 | 231.9 | 350296 |
| 1735320600 | 234.5 | 2.6 | 1.12 | 230.7 | 234.5 | 230.4 | 364184 |
| 1735061400 | 231.9 | -0.2 | -0.09 | 231.8 | 233 | 231.8 | 133238 |
| 1734975000 | 232.1 | 0.9 | 0.39 | 230 | 232.8 | 230 | 347337 |
| 1734715800 | 231.2 | -0.7 | -0.30 | 230.3 | 231.4 | 228.1 | 1034320 |
| 1734629400 | 231.9 | -2.6 | -1.11 | 233 | 234.7 | 230.2 | 494469 |
| 1734543000 | 234.5 | 1.2 | 0.51 | 234 | 235.8 | 233.1 | 450718 |
| 1734456600 | 233.3 | -0.8 | -0.34 | 232.6 | 234.6 | 232.6 | 485083 |
| 1734370200 | 234.1 | 2.9 | 1.25 | 231.4 | 235.6 | 230.9 | 505098 |
| 1734111000 | 231.2 | 0 | 0.00 | 232.5 | 233.2 | 230.1 | 505731 |
| 1734024600 | 231.2 | -0.1 | -0.04 | 231.2 | 233.4 | 230.4 | 351387 |
| 1733938200 | 231.3 | 4.7 | 2.07 | 226.9 | 231.3 | 226.5 | 352456 |
| 1733851800 | 226.6 | -3.3 | -1.44 | 230.1 | 230.7 | 226.6 | 359763 |
| 1733765400 | 229.9 | -0.7 | -0.30 | 231 | 231.4 | 228.7 | 393186 |
| 1733506200 | 230.6 | 0.8 | 0.35 | 229.3 | 231.9 | 228.6 | 346832 |
| 1733419800 | 229.8 | 0.3 | 0.13 | 230.2 | 231.5 | 229.5 | 311931 |
| 1733333400 | 229.5 | 1 | 0.44 | 229.1 | 230.4 | 228.6 | 313177 |
| 1733247000 | 228.5 | -2.3 | -1.00 | 227.6 | 230.1 | 226.6 | 535176 |
| 1733160600 | 230.8 | 1 | 0.44 | 228 | 232.4 | 228 | 374860 |
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
