Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.1 | -3.17149569303 | 255.4 | 257.8 | 242 | 753922 | 246.46619027 | DE |
| 4 | -18.5 | -6.96012039127 | 265.8 | 277.8 | 225.9 | 811537 | 252.91313653 | DE |
| 12 | -6.6 | -2.59944860181 | 253.9 | 298 | 225.9 | 702219 | 267.29015496 | DE |
| 26 | 31.2 | 14.4377602962 | 216.1 | 298 | 210.1 | 596734 | 250.47161313 | DE |
| 52 | 45 | 22.2441917944 | 202.3 | 298 | 188.25 | 501399 | 231.795582 | DE |
| 156 | 82.5 | 50.0606796117 | 164.8 | 298 | 132.7 | 475102 | 190.88965751 | DE |
| 260 | 138.85 | 128.031350853 | 108.45 | 298 | 103.05 | 513867 | 168.91106473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 247.3 | -2.5 | -1.00 | 248.4 | 249.3 | 246.6 | 556740 |
| 1744821000 | 249.8 | -1.4 | -0.56 | 249.3 | 250.3 | 246.8 | 649432 |
| 1744734600 | 251.2 | 4.1 | 1.66 | 247.3 | 251.8 | 247.3 | 527380 |
| 1744648200 | 247.1 | 5.9 | 2.45 | 246.1 | 249.2 | 244.9 | 696308 |
| 1744389000 | 241.2 | -0.8 | -0.33 | 243.5 | 246.5 | 239.6 | 801527 |
| 1744302600 | 242 | 8.1 | 3.46 | 255.4 | 257.8 | 242 | 1142568 |
| 1744216200 | 233.9 | -7.9 | -3.27 | 232.3 | 238.8 | 232 | 973610 |
| 1744129800 | 241.8 | 8.9 | 3.82 | 237 | 244.4 | 234.5 | 909731 |
| 1744043400 | 232.9 | -40.3 | -14.75 | 232.2 | 247.1 | 225.9 | 1698535 |
| 1743787800 | 273.2 | 0 | 0.00 | 273.2 | 273.2 | 273.2 | 0 |
| 1743701400 | 273.2 | 0 | 0.00 | 273.2 | 273.2 | 273.2 | 0 |
| 1743615000 | 273.2 | 0 | 0.00 | 273.2 | 273.2 | 273.2 | 0 |
| 1743528600 | 273.2 | 0 | 0.00 | 273.2 | 273.2 | 273.2 | 0 |
| 1743442200 | 273.2 | 0 | 0.00 | 273.2 | 273.2 | 273.2 | 0 |
| 1743183000 | 273.2 | 0 | 0.00 | 273.2 | 273.2 | 273.2 | 0 |
| 1743096600 | 273.2 | 0 | 0.00 | 273.2 | 273.2 | 273.2 | 0 |
| 1743010200 | 273.2 | -4 | -1.44 | 277.5 | 277.8 | 271.89999 | 400744 |
| 1742923800 | 277.2 | 6.7 | 2.48 | 271.3 | 277.7 | 271.1 | 740285 |
| 1742837400 | 270.5 | 3.1 | 1.16 | 269.7 | 270.5 | 266.2 | 616054 |
| 1742578200 | 267.39999 | 1.3 | 0.49 | 264.3 | 267.39999 | 262.5 | 1372973 |
| 1742491800 | 266.1 | 0.9 | 0.34 | 265.8 | 266.1 | 263.1 | 500446 |
| 1742405400 | 265.2 | 1.7 | 0.65 | 262.7 | 265.2 | 261.7 | 455329 |
| 1742319000 | 263.5 | -0.1 | -0.04 | 265.1 | 265.8 | 262 | 615436 |
| 1742232600 | 263.6 | 2.2 | 0.84 | 262 | 264.3 | 261.2 | 410518 |
| 1741973400 | 261.39999 | -1.2 | -0.46 | 262.89999 | 264.2 | 260.89999 | 875939 |
| 1741887000 | 262.6 | -7.4 | -2.74 | 269.39999 | 269.89999 | 261.5 | 814073 |
| 1741800600 | 270 | 4.5 | 1.69 | 267.6 | 270.39999 | 266 | 461956 |
| 1741714200 | 265.5 | -7.8 | -2.85 | 274.39999 | 275.39999 | 264.7 | 990741 |
| 1741627800 | 273.3 | 1.3 | 0.48 | 274.5 | 276.39999 | 272.39999 | 720725 |
| 1741368600 | 272 | 0.5 | 0.18 | 269.8 | 273 | 266.8 | 659777 |
| 1741282200 | 271.5 | -8.7 | -3.10 | 281.8 | 281.8 | 266.6 | 1016499 |
| 1741195800 | 280.2 | -5.2 | -1.82 | 287.5 | 287.7 | 279.6 | 749266 |
| 1741109400 | 285.39999 | -1.8 | -0.63 | 285.89999 | 288.39999 | 284.2 | 618560 |
| 1741023000 | 287.2 | 0.3 | 0.10 | 286.3 | 289.5 | 282.8 | 533511 |
| 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 | 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 | 264.89999 | 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 | 1 | 0.39 | 253.9 | 255.3 | 252.4 | 458685 |
| 1737567000 | 253.5 | 3.5 | 1.40 | 250.8 | 257 | 250.8 | 899109 |
| 1737480600 | 250 | 4.9 | 2.00 | 245.4 | 250 | 244.6 | 608894 |
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
