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 | 10 | 3.861003861 | 259 | 271 | 258 | 199467 | 266.44075561 | DE |
| 4 | 5 | 1.89393939394 | 264 | 271 | 258 | 165342 | 263.10678313 | DE |
| 12 | 10 | 3.861003861 | 259 | 271.5 | 250.5 | 159989 | 262.89821458 | DE |
| 26 | 5 | 1.89393939394 | 264 | 271.5 | 248 | 178853 | 258.33478914 | DE |
| 52 | 9.5 | 3.66088631985 | 259.5 | 289.5 | 241.5 | 198454 | 257.15763015 | DE |
| 156 | -6.5 | -2.35934664247 | 275.5 | 330 | 241.5 | 157426 | 271.07500449 | DE |
| 260 | 14.5 | 5.6974459725 | 254.5 | 350.5 | 200 | 154670 | 276.21633984 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 269 | -2 | -0.74 | 271 | 271 | 268.5 | 147277 |
| 1741973400 | 271 | 3.5 | 1.31 | 270 | 271 | 267.5 | 149297 |
| 1741887000 | 267.5 | 2.5 | 0.94 | 268 | 269 | 265.5 | 347360 |
| 1741800600 | 265 | 6 | 2.32 | 259 | 265 | 259 | 200672 |
| 1741714200 | 259 | -1 | -0.38 | 259 | 259 | 258 | 152729 |
| 1741627800 | 260 | 0 | 0.00 | 261 | 261 | 258 | 241847 |
| 1741368600 | 260 | -0.5 | -0.19 | 260.5 | 261 | 258 | 217804 |
| 1741282200 | 260.5 | -4 | -1.51 | 263 | 263 | 260.5 | 104001 |
| 1741195800 | 264.5 | -0.5 | -0.19 | 269 | 269 | 264.5 | 86525 |
| 1741109400 | 265 | 2.5 | 0.95 | 263 | 265 | 259.5 | 328267 |
| 1741023000 | 262.5 | 1.5 | 0.57 | 259 | 265.5 | 259 | 299419 |
| 1740763800 | 261 | -2 | -0.76 | 262 | 262.5 | 259.5 | 132525 |
| 1740677400 | 263 | 1 | 0.38 | 260 | 263 | 260 | 163410 |
| 1740591000 | 262 | 1 | 0.38 | 260 | 262 | 260 | 99866 |
| 1740504600 | 261 | -0.5 | -0.19 | 262 | 262 | 261 | 49245 |
| 1740418200 | 261.5 | 0.5 | 0.19 | 261 | 262 | 260.5 | 82296 |
| 1740159000 | 261 | 1 | 0.38 | 261.5 | 262 | 258.5 | 70416 |
| 1740072600 | 260 | 0.5 | 0.19 | 260 | 262 | 259 | 168919 |
| 1739986200 | 259.5 | -0.5 | -0.19 | 261 | 262 | 259.5 | 93600 |
| 1739899800 | 260 | -4 | -1.52 | 264 | 264 | 260 | 171363 |
| 1739813400 | 264 | 2 | 0.76 | 262 | 264 | 260 | 118318 |
| 1739554200 | 262 | 3 | 1.16 | 262 | 262.5 | 261 | 99692 |
| 1739467800 | 259 | -4.5 | -1.71 | 264.5 | 264.5 | 259 | 247788 |
| 1739381400 | 263.5 | -2 | -0.75 | 265.5 | 265.5 | 263.5 | 126909 |
| 1739295000 | 265.5 | -1 | -0.38 | 269 | 269 | 264 | 194509 |
| 1739208600 | 266.5 | 1.5 | 0.57 | 270 | 270 | 265 | 201476 |
| 1738949400 | 265 | -1.5 | -0.56 | 266 | 267 | 264 | 291495 |
| 1738863000 | 266.5 | -2.5 | -0.93 | 263 | 266.5 | 263 | 320410 |
| 1738776600 | 269 | 4 | 1.51 | 270 | 270 | 265 | 134019 |
| 1738690200 | 265 | 0 | 0.00 | 270 | 270 | 263.5 | 143142 |
| 1738603800 | 265 | -0.5 | -0.19 | 267 | 268.5 | 264 | 251557 |
| 1738344600 | 265.5 | -2.5 | -0.93 | 268 | 268.5 | 265.5 | 128546 |
| 1738258200 | 268 | 1.5 | 0.56 | 270 | 271.5 | 266 | 92448 |
| 1738171800 | 266.5 | -2.5 | -0.93 | 270.5 | 270.5 | 266.5 | 116418 |
| 1738085400 | 269 | 4.5 | 1.70 | 264.5 | 269.5 | 263 | 179649 |
| 1737999000 | 264.5 | 2.5 | 0.95 | 264 | 265 | 261 | 162479 |
| 1737739800 | 262 | 2 | 0.77 | 260 | 262.5 | 257.5 | 115355 |
| 1737653400 | 260 | 2.5 | 0.97 | 257 | 260 | 256.5 | 185092 |
| 1737567000 | 257.5 | 2 | 0.78 | 257 | 257.5 | 257 | 74038 |
| 1737480600 | 255.5 | -2.5 | -0.97 | 257.5 | 258 | 255 | 137380 |
| 1737394200 | 258 | -2 | -0.77 | 260 | 261.5 | 258 | 156963 |
| 1737135000 | 260 | 2 | 0.78 | 259 | 262 | 256.5 | 82925 |
| 1737048600 | 258 | -3.5 | -1.34 | 260.5 | 261.5 | 254.5 | 711087 |
| 1736962200 | 261.5 | 3.5 | 1.36 | 258.5 | 261.5 | 256.5 | 152885 |
| 1736875800 | 258 | 3 | 1.18 | 256 | 261 | 256 | 79679 |
| 1736789400 | 255 | -7 | -2.67 | 262 | 262 | 255 | 67126 |
| 1736530200 | 262 | -2.5 | -0.95 | 265 | 265 | 259 | 92303 |
| 1736443800 | 264.5 | 5 | 1.93 | 258.5 | 264.5 | 258 | 100449 |
| 1736357400 | 259.5 | -3 | -1.14 | 264 | 265 | 257.5 | 110521 |
| 1736271000 | 262.5 | -4 | -1.50 | 267 | 268 | 262.5 | 85154 |
| 1736184600 | 266.5 | -0.5 | -0.19 | 261 | 269 | 261 | 89245 |
| 1735925400 | 267 | 2.5 | 0.95 | 264.5 | 267.5 | 263 | 108507 |
| 1735839000 | 264.5 | 0 | 0.00 | 263 | 265 | 263 | 83437 |
| 1735666200 | 264.5 | 3.5 | 1.34 | 260.5 | 265 | 259.5 | 50058 |
| 1735579800 | 261 | -5 | -1.88 | 267 | 267 | 260.5 | 204390 |
| 1735320600 | 266 | 3.5 | 1.33 | 267 | 268 | 261 | 136957 |
| 1735061400 | 262.5 | 5 | 1.94 | 259 | 266.5 | 250.5 | 180122 |
| 1734975000 | 257.5 | -0.5 | -0.19 | 256.5 | 257.5 | 256 | 131180 |
| 1734715800 | 258 | 5 | 1.98 | 262 | 262 | 251.5 | 134587 |
| 1734629400 | 253 | -3.5 | -1.36 | 257 | 257 | 250 | 257357 |
| 1734543000 | 256.5 | -2 | -0.77 | 257.5 | 260 | 256.5 | 159000 |
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
