Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.5 | 5.41125541126 | 231 | 250 | 229 | 626767 | 240.96794965 | DE |
| 4 | 41.5 | 20.5445544554 | 202 | 250 | 198.4 | 698950 | 222.09481066 | DE |
| 12 | 24.5 | 11.1872146119 | 219 | 250 | 198.4 | 494245 | 219.16593599 | DE |
| 26 | 57.7 | 31.0548977395 | 185.8 | 250 | 185.8 | 447547 | 216.8650935 | DE |
| 52 | 63.5 | 35.2777777778 | 180 | 250 | 160.2 | 554994 | 196.79302801 | DE |
| 156 | 71 | 41.1594202899 | 172.5 | 250 | 119.5 | 452111 | 172.74508743 | DE |
| 260 | 152 | 166.120218579 | 91.5 | 250 | 51.9 | 345925 | 163.72641205 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 243 | -0.5 | -0.21 | 245 | 248 | 243 | 743597 |
| 1739467800 | 243.5 | 3.5 | 1.46 | 240 | 248 | 239.5 | 933533 |
| 1739381400 | 240 | 2.5 | 1.05 | 237.5 | 240 | 237 | 825006 |
| 1739295000 | 237.5 | 4.5 | 1.93 | 233 | 237.5 | 231 | 434918 |
| 1739208600 | 233 | 3 | 1.30 | 231 | 233 | 229 | 196781 |
| 1738949400 | 230 | 4 | 1.77 | 226 | 231.5 | 226 | 525001 |
| 1738863000 | 226 | 4 | 1.80 | 226 | 226 | 223 | 784682 |
| 1738776600 | 222 | 0 | 0.00 | 222 | 224.5 | 220.5 | 1410412 |
| 1738690200 | 222 | -3 | -1.33 | 226 | 226 | 222 | 453061 |
| 1738603800 | 225 | 1.5 | 0.67 | 217 | 225 | 217 | 248325 |
| 1738344600 | 223.5 | 6.5 | 3.00 | 219 | 223.5 | 218.5 | 342229 |
| 1738258200 | 217 | 11 | 5.34 | 211 | 219 | 211 | 4982875 |
| 1738171800 | 206 | 0.5 | 0.24 | 207.5 | 211 | 205 | 88963 |
| 1738085400 | 205.5 | 2 | 0.98 | 205 | 206 | 204.5 | 121045 |
| 1737999000 | 203.5 | 1 | 0.49 | 200 | 204.5 | 200 | 180852 |
| 1737739800 | 202.5 | 2 | 1.00 | 202.5 | 202.5 | 200.5 | 427424 |
| 1737653400 | 200.5 | -1 | -0.50 | 201 | 201.5 | 198.4 | 408317 |
| 1737567000 | 201.5 | 0.5 | 0.25 | 201.5 | 204.5 | 201 | 627705 |
| 1737480600 | 201 | -0.5 | -0.25 | 204 | 204 | 200.5 | 88237 |
| 1737394200 | 201.5 | -0.5 | -0.25 | 202 | 206 | 201.5 | 156040 |
| 1737135000 | 202 | 0 | 0.00 | 201 | 202 | 201 | 1015904 |
| 1737048600 | 202 | -1 | -0.49 | 202 | 204 | 201.5 | 1624339 |
| 1736962200 | 203 | 1.5 | 0.74 | 208 | 208 | 201 | 261414 |
| 1736875800 | 201.5 | -1 | -0.49 | 212 | 212 | 201.5 | 169884 |
| 1736789400 | 202.5 | -3 | -1.46 | 206 | 206 | 202 | 118939 |
| 1736530200 | 205.5 | -4.5 | -2.14 | 207.5 | 208.5 | 203 | 183184 |
| 1736443800 | 210 | 1 | 0.48 | 210 | 211.5 | 208 | 686124 |
| 1736357400 | 209 | -3.5 | -1.65 | 211.5 | 211.5 | 205 | 126225 |
| 1736271000 | 212.5 | -3 | -1.39 | 218 | 218 | 208 | 111133 |
| 1736184600 | 215.5 | -2.5 | -1.15 | 218 | 219.5 | 215.5 | 285316 |
| 1735925400 | 218 | 1 | 0.46 | 216.5 | 218 | 214.5 | 98391 |
| 1735839000 | 217 | 2.5 | 1.17 | 214.5 | 218.5 | 214.5 | 178512 |
| 1735666200 | 214.5 | 0.5 | 0.23 | 216 | 216 | 214.5 | 42423 |
| 1735579800 | 214 | -1 | -0.47 | 215.5 | 215.5 | 213 | 67651 |
| 1735320600 | 215 | 0 | 0.00 | 225 | 225 | 213 | 52350 |
| 1735061400 | 215 | 0 | 0.00 | 224.5 | 224.5 | 215 | 148804 |
| 1734975000 | 215 | -0.5 | -0.23 | 214.5 | 215.5 | 214.5 | 94756 |
| 1734715800 | 215.5 | 1 | 0.47 | 214 | 215.5 | 213 | 809128 |
| 1734629400 | 214.5 | -0.5 | -0.23 | 215 | 215.5 | 212.5 | 243849 |
| 1734543000 | 215 | 0 | 0.00 | 216.5 | 216.5 | 215 | 111789 |
| 1734456600 | 215 | -2.5 | -1.15 | 217.5 | 217.5 | 215 | 158160 |
| 1734370200 | 217.5 | -2.5 | -1.14 | 220.5 | 220.5 | 216 | 318002 |
| 1734111000 | 220 | 1.5 | 0.69 | 219.5 | 220 | 219 | 84735 |
| 1734024600 | 218.5 | -7 | -3.10 | 226 | 226 | 218.5 | 273095 |
| 1733938200 | 225.5 | -8 | -3.43 | 235 | 235 | 225 | 246581 |
| 1733851800 | 233.5 | 9.5 | 4.24 | 221.5 | 233.5 | 221.5 | 2400883 |
| 1733765400 | 224 | 8 | 3.70 | 224 | 224 | 217.5 | 323818 |
| 1733506200 | 216 | 2.5 | 1.17 | 222.5 | 222.5 | 210.5 | 1289844 |
| 1733419800 | 213.5 | 0 | 0.00 | 215 | 215 | 211.5 | 298502 |
| 1733333400 | 213.5 | -6 | -2.73 | 224 | 224 | 213.5 | 238380 |
| 1733247000 | 219.5 | 0.5 | 0.23 | 224 | 224 | 218 | 181779 |
| 1733160600 | 219 | -1.5 | -0.68 | 221.5 | 222 | 217 | 96491 |
| 1732901400 | 220.5 | -5.5 | -2.43 | 226 | 226.5 | 219 | 165482 |
| 1732815000 | 226 | 2.5 | 1.12 | 227 | 230.5 | 223 | 319818 |
| 1732728600 | 223.5 | 3.5 | 1.59 | 220 | 223.5 | 219 | 378730 |
| 1732642200 | 220 | 3 | 1.38 | 219.5 | 220 | 217 | 411545 |
| 1732555800 | 217 | -1 | -0.46 | 219 | 219 | 217 | 576976 |
| 1732296600 | 218 | -3 | -1.36 | 222.5 | 222.5 | 217.5 | 321621 |
| 1732210200 | 221 | -6.5 | -2.86 | 228.5 | 228.5 | 217 | 297512 |
| 1732123800 | 227.5 | -5.5 | -2.36 | 236.5 | 236.5 | 227.5 | 96392 |
| 1732037400 | 233 | -1.5 | -0.64 | 234 | 234.5 | 229.5 | 40831 |
| 1731951000 | 234.5 | 0 | 0.00 | 236.5 | 236.5 | 232 | 650915 |
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
