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 | 0 | 219.95 | 222.75 | 212.1 | 803946 | 220.08662706 | DE |
| 4 | 0 | 0 | 217 | 226.25 | 199.3 | 1031843 | 215.1538818 | DE |
| 12 | 0 | 0 | 230 | 242.3 | 171.5 | 1303651 | 214.72302543 | DE |
| 26 | 0 | 0 | 244.35 | 273 | 171.5 | 1111747 | 228.24784416 | DE |
| 52 | 0 | 0 | 234.6 | 273 | 171.5 | 898896 | 228.84058334 | DE |
| 156 | 0 | 0 | 128.14 | 273 | 110.02 | 839317 | 181.07865687 | DE |
| 260 | 0 | 0 | 85 | 273 | 84.04 | 908795 | 158.21630205 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1748017800 | 217.15 | -3.95 | -1.79 | 221.55 | 222.75 | 212.1 | 1127279 |
| 1747931400 | 221.1 | 1.45 | 0.66 | 217 | 222.75 | 217 | 943748 |
| 1747845000 | 219.65 | -1.9 | -0.86 | 220.35 | 221.55 | 217.75 | 816902 |
| 1747758600 | 221.55 | 2.9 | 1.33 | 220 | 222.7 | 218.75 | 757716 |
| 1747672200 | 218.65 | -0.5 | -0.23 | 216.85 | 218.65 | 216.3 | 604584 |
| 1747413000 | 219.15 | -1.5 | -0.68 | 219.95 | 220.3 | 217.55 | 896778 |
| 1747326600 | 220.65 | 0.5 | 0.23 | 218.9 | 220.65 | 217.25 | 1240548 |
| 1747240200 | 220.15 | 0.15 | 0.07 | 220 | 221.1 | 217 | 728839 |
| 1747153800 | 220 | -1.05 | -0.48 | 216 | 220 | 214.05 | 1139841 |
| 1747067400 | 221.05 | 6.25 | 2.91 | 218.4 | 226.25 | 218 | 1156618 |
| 1746808200 | 214.8 | -0.65 | -0.30 | 216.65 | 217.55 | 214.6 | 855416 |
| 1746721800 | 215.45 | 4.05 | 1.92 | 213.9 | 217.4 | 213.45 | 805833 |
| 1746635400 | 211.4 | -1.05 | -0.49 | 210.5 | 214.2 | 210.4 | 980791 |
| 1746549000 | 212.45 | -0.1 | -0.05 | 213.05 | 213.3 | 209.95 | 787529 |
| 1746462600 | 212.55 | -3.25 | -1.51 | 214.15 | 215.95 | 212.35 | 624372 |
| 1746203400 | 215.8 | 11.6 | 5.68 | 213.55 | 216.75 | 210.15 | 1758425 |
| 1746030600 | 204.2 | 0.95 | 0.47 | 203.7 | 206.5 | 200.65 | 1734618 |
| 1745944200 | 203.25 | -13.85 | -6.38 | 201 | 204.8 | 199.3 | 1835959 |
| 1745857800 | 217.1 | -0.75 | -0.34 | 217.95 | 219.7 | 216.45 | 842018 |
| 1745598600 | 217.85 | 4.85 | 2.28 | 217 | 220.15 | 215.5 | 1094480 |
| 1745512200 | 213 | 4.05 | 1.94 | 208.85 | 213 | 207.15 | 1029273 |
| 1745425800 | 208.95 | 9.35 | 4.68 | 201.75 | 214.7 | 200 | 1920138 |
| 1745339400 | 199.6 | -5.7 | -2.78 | 202.2 | 202.4 | 196.54 | 1097851 |
| 1744907400 | 205.3 | -0.55 | -0.27 | 209.95 | 211.55 | 203.7 | 755031 |
| 1744821000 | 205.85 | -2.85 | -1.37 | 205.3 | 206 | 201.9 | 1006097 |
| 1744734600 | 208.7 | 6.2 | 3.06 | 202.95 | 210.35 | 202.7 | 1223494 |
| 1744648200 | 202.5 | 5.78 | 2.94 | 202.75 | 205.9 | 200.35 | 1107365 |
| 1744389000 | 196.72 | 0 | 0.00 | 196.72 | 196.72 | 196.72 | 0 |
| 1744302600 | 196.72 | 9.3 | 4.96 | 209.85 | 209.85 | 196 | 1884453 |
| 1744216200 | 187.42 | -4.92 | -2.56 | 185 | 190.44 | 183.86 | 1812605 |
| 1744129800 | 192.34 | 5.78 | 3.10 | 191.72 | 195.94 | 189 | 1583470 |
| 1744043400 | 186.56 | -2.94 | -1.55 | 174.34 | 207.8 | 171.5 | 3308552 |
| 1743784200 | 189.5 | -13.5 | -6.65 | 199.18 | 201.7 | 185.24 | 2859929 |
| 1743697800 | 203 | -12 | -5.58 | 207.85 | 210.55 | 202.1 | 1821354 |
| 1743611400 | 215 | -0.9 | -0.42 | 215.6 | 215.8 | 210.9 | 884128 |
| 1743525000 | 215.9 | 5.15 | 2.44 | 213.9 | 215.9 | 212 | 1014367 |
| 1743438600 | 210.75 | -6.4 | -2.95 | 214.15 | 215.3 | 210.15 | 1459703 |
| 1743183000 | 217.15 | -8.15 | -3.62 | 222.4 | 223.25 | 215.8 | 1640479 |
| 1743096600 | 225.3 | -3.1 | -1.36 | 223.25 | 226.95 | 222.3 | 1080222 |
| 1743010200 | 228.4 | -5.6 | -2.39 | 235.8 | 236.9 | 227.1 | 939197 |
| 1742923800 | 234 | 2 | 0.86 | 231.15 | 234.7 | 228.25 | 1101847 |
| 1742837400 | 232 | 0.25 | 0.11 | 233.85 | 234.75 | 230.35 | 913751 |
| 1742578200 | 231.75 | -5.25 | -2.22 | 234.25 | 235.65 | 230.85 | 2278278 |
| 1742491800 | 237 | -4.55 | -1.88 | 240.25 | 242.2 | 236.25 | 1042940 |
| 1742405400 | 241.55 | 6.75 | 2.87 | 236 | 242.3 | 235.5 | 1217404 |
| 1742319000 | 234.8 | 3.95 | 1.71 | 232.1 | 235.7 | 231.35 | 1337251 |
| 1742232600 | 230.85 | 2.85 | 1.25 | 228.4 | 231.75 | 226.05 | 769550 |
| 1741973400 | 228 | 2.9 | 1.29 | 225.1 | 228.95 | 223.25 | 954666 |
| 1741887000 | 225.1 | -2.7 | -1.19 | 232.25 | 232.3 | 223.6 | 1584678 |
| 1741800600 | 227.8 | 5.05 | 2.27 | 225.2 | 231.4 | 225.2 | 1257440 |
| 1741714200 | 222.75 | 3.65 | 1.67 | 225.65 | 226.85 | 221.15 | 1460844 |
| 1741627800 | 219.1 | -4.8 | -2.14 | 225.7 | 226 | 216.55 | 1652504 |
| 1741368600 | 223.9 | 0.15 | 0.07 | 221.8 | 225.95 | 220.7 | 1554960 |
| 1741282200 | 223.75 | -2.4 | -1.06 | 227.45 | 227.9 | 220.2 | 1433152 |
| 1741195800 | 226.15 | 7.35 | 3.36 | 226.45 | 229.9 | 224.25 | 1523898 |
| 1741109400 | 218.8 | -10.85 | -4.72 | 224.3 | 226.55 | 213.8 | 1944198 |
| 1741023000 | 229.65 | -4.3 | -1.84 | 233.2 | 235.75 | 227.65 | 1176017 |
| 1740763800 | 233.95 | -1.35 | -0.57 | 230 | 233.95 | 229.55 | 1768367 |
| 1740677400 | 235.3 | -3.2 | -1.34 | 236.95 | 241 | 233.7 | 1129893 |
| 1740591000 | 238.5 | 7.45 | 3.22 | 239.15 | 241.65 | 235.05 | 1530688 |
| 1740504600 | 231.05 | -8.55 | -3.57 | 237.25 | 238.65 | 229.7 | 1468197 |
| 1740418200 | 239.6 | -17.8 | -6.92 | 242 | 251.25 | 239 | 1513429 |
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
