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 | -1.4 | -0.572363041701 | 244.6 | 249.6 | 240 | 9685925 | 243.00614999 | DE |
| 4 | 91.4 | 60.2108036891 | 151.8 | 256 | 151.8 | 8043647 | 236.1706023 | DE |
| 12 | 56.3 | 30.1230604601 | 186.9 | 256 | 147.4 | 4644820 | 209.9254681 | DE |
| 26 | 46 | 23.3265720081 | 197.2 | 256 | 147.4 | 3933778 | 198.84176469 | DE |
| 52 | 55.05 | 29.2585702897 | 188.15 | 256 | 147.4 | 4570434 | 194.11863456 | DE |
| 156 | -25.1 | -9.35519940365 | 268.3 | 313.7 | 132.15 | 5151715 | 200.38289011 | DE |
| 260 | -68.3 | -21.9261637239 | 311.5 | 350 | 132.15 | 5070824 | 236.72589817 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 242.4 | -0.6 | -0.25 | 240.2 | 242.8 | 240 | 5910945 |
| 1734543000 | 243 | 0.4 | 0.16 | 242.4 | 243.6 | 241.2 | 11774076 |
| 1734456600 | 242.6 | -2 | -0.82 | 242.8 | 245.6 | 241 | 25714881 |
| 1734370200 | 244.6 | -2.2 | -0.89 | 246.8 | 248.2 | 244.6 | 2264812 |
| 1734111000 | 246.8 | 0.8 | 0.33 | 244.6 | 249.6 | 244.6 | 2764911 |
| 1734024600 | 246 | -1 | -0.40 | 247.2 | 248 | 245.4 | 4874323 |
| 1733938200 | 247 | 0 | 0.00 | 245.6 | 249 | 245.6 | 4014194 |
| 1733851800 | 247 | -1.4 | -0.56 | 245 | 249.8 | 244.2 | 10649804 |
| 1733765400 | 248.4 | -0.8 | -0.32 | 249.8 | 252.4 | 248.2 | 5363739 |
| 1733506200 | 249.2 | 13.2 | 5.59 | 252.2 | 256 | 249.2 | 27479707 |
| 1733419800 | 236 | -0.8 | -0.34 | 234.6 | 255 | 234.4 | 7349172 |
| 1733333400 | 236.8 | 6.2 | 2.69 | 229.4 | 241 | 229.2 | 4737759 |
| 1733247000 | 230.6 | -1.4 | -0.60 | 231.6 | 232.2 | 228.6 | 3206433 |
| 1733160600 | 232 | -2.8 | -1.19 | 235 | 237 | 229.6 | 5226075 |
| 1732901400 | 234.8 | 10.4 | 4.63 | 228.6 | 235 | 226.6 | 18554384 |
| 1732815000 | 224.4 | 65.7 | 41.40 | 215 | 230.2 | 210.2 | 20596695 |
| 1732728600 | 158.69999 | -0.3 | -0.19 | 164.69999 | 164.69999 | 157 | 2206750 |
| 1732642200 | 159 | 0.8 | 0.51 | 157.8 | 159.1 | 157 | 1774981 |
| 1732555800 | 158.19999 | 0.2 | 0.13 | 154.3 | 158.9 | 154.3 | 2120195 |
| 1732296600 | 158 | 2.8 | 1.80 | 151.8 | 158.5 | 151.8 | 1166379 |
| 1732210200 | 155.19999 | 0.6 | 0.39 | 155 | 156.1 | 151.6 | 1625880 |
| 1732123800 | 154.6 | -0.8 | -0.51 | 158.4 | 158.4 | 153.8 | 1422869 |
| 1732037400 | 155.4 | -1.1 | -0.70 | 158 | 158 | 153.4 | 2189091 |
| 1731951000 | 156.5 | -1.4 | -0.89 | 156 | 159.19999 | 156 | 935896 |
| 1731691800 | 157.9 | -0.4 | -0.25 | 154.8 | 159 | 154.8 | 1153568 |
| 1731605400 | 158.3 | 5.1 | 3.33 | 154.9 | 158.9 | 153 | 1662490 |
| 1731519000 | 153.19999 | 0.6 | 0.39 | 152 | 155.8 | 151.6 | 2805121 |
| 1731432600 | 152.6 | -8 | -4.98 | 152.3 | 157 | 147.4 | 4890225 |
| 1731346200 | 160.6 | -4.6 | -2.78 | 165.8 | 167.3 | 159.69999 | 1797912 |
| 1731087000 | 165.19999 | 0.7 | 0.43 | 165 | 165.19999 | 162.19999 | 1775917 |
| 1731000600 | 164.5 | 0.7 | 0.43 | 160.6 | 166.5 | 160.6 | 1203100 |
| 1730914200 | 163.8 | 0.5 | 0.31 | 166.4 | 170.1 | 163.6 | 1584419 |
| 1730827800 | 163.3 | -0.6 | -0.37 | 161.3 | 164.9 | 161.3 | 1258423 |
| 1730741400 | 163.9 | -0.7 | -0.43 | 163.19999 | 165.4 | 163.19999 | 1739602 |
| 1730482200 | 164.6 | 0.3 | 0.18 | 160.1 | 164.6 | 160.1 | 1462621 |
| 1730395800 | 164.3 | -2.5 | -1.50 | 170.2 | 170.2 | 162.3 | 2680181 |
| 1730309400 | 166.8 | 0.6 | 0.36 | 166 | 171.7 | 165 | 1987556 |
| 1730223000 | 166.19999 | -2.3 | -1.36 | 165.1 | 168.6 | 165.1 | 16118673 |
| 1730136600 | 168.5 | -0.6 | -0.35 | 171 | 171 | 167.5 | 3178651 |
| 1729873800 | 169.1 | -1.9 | -1.11 | 167.4 | 173.2 | 167.4 | 8571319 |
| 1729787400 | 171 | -1.4 | -0.81 | 172 | 174.8 | 170.4 | 3721361 |
| 1729701000 | 172.4 | -1.7 | -0.98 | 177.6 | 177.6 | 171.4 | 990487 |
| 1729614600 | 174.1 | -3.2 | -1.80 | 176 | 176.4 | 169.6 | 2114124 |
| 1729528200 | 177.3 | -2.9 | -1.61 | 178.3 | 181.8 | 177.3 | 1721116 |
| 1729269000 | 180.2 | 0 | 0.00 | 180.9 | 181.5 | 178.9 | 1433669 |
| 1729182600 | 180.2 | 4.6 | 2.62 | 175.2 | 180.2 | 174.3 | 1843303 |
| 1729096200 | 175.6 | -5.9 | -3.25 | 175.9 | 178.2 | 172.3 | 2636908 |
| 1729009800 | 181.5 | 2 | 1.11 | 176.9 | 181.7 | 176.9 | 2537897 |
| 1728923400 | 179.5 | -1.4 | -0.77 | 177 | 181 | 177 | 2947335 |
| 1728664200 | 180.9 | -1.8 | -0.99 | 182.3 | 183.1 | 180.8 | 3067012 |
| 1728577800 | 182.7 | 1.6 | 0.88 | 180.4 | 184.5 | 180.4 | 1344740 |
| 1728491400 | 181.1 | 1.9 | 1.06 | 175.2 | 181.8 | 175.2 | 13200096 |
| 1728405000 | 179.2 | -1.6 | -0.88 | 181.2 | 181.2 | 177.9 | 2117655 |
| 1728318600 | 180.8 | -2.1 | -1.15 | 186.8 | 186.8 | 180.8 | 1912653 |
| 1728059400 | 182.9 | 0.9 | 0.49 | 186.7 | 186.7 | 181.5 | 2881357 |
| 1727973000 | 182 | -0.9 | -0.49 | 180 | 183 | 179.6 | 2289087 |
| 1727886600 | 182.9 | -2.9 | -1.56 | 181.1 | 185.3 | 181.1 | 1420660 |
| 1727800200 | 185.8 | -1.5 | -0.80 | 188 | 188 | 184.2 | 1375642 |
| 1727713800 | 187.3 | 1 | 0.54 | 185.8 | 187.3 | 184.5 | 2180285 |
| 1727454600 | 186.3 | 1.1 | 0.59 | 186.9 | 187.6 | 184.6 | 2638552 |
| 1727368200 | 185.2 | 6.3 | 3.52 | 180.7 | 185.2 | 180.7 | 1883063 |
| 1727281800 | 178.9 | 0.7 | 0.39 | 175.2 | 180.6 | 175.2 | 1660555 |
| 1727195400 | 178.2 | -0.5 | -0.28 | 173.9 | 180.3 | 173.9 | 1438439 |
| 1727109000 | 178.7 | 0.5 | 0.28 | 177.8 | 178.7 | 174.6 | 2186805 |
| 1726849800 | 178.2 | 0 | 0.00 | 174.2 | 178.6 | 174.2 | 14039829 |
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
