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 | 1 | 0.460829493088 | 217 | 222 | 206 | 56518 | 214.43408448 | DE |
| 4 | -13 | -5.62770562771 | 231 | 236 | 206 | 36080 | 220.46839137 | DE |
| 12 | -61 | -21.8637992832 | 279 | 300 | 206 | 50828 | 244.49439291 | DE |
| 26 | -91 | -29.4498381877 | 309 | 336 | 206 | 95576 | 282.71909577 | DE |
| 52 | 1 | 0.460829493088 | 217 | 353 | 202.5 | 83632 | 286.32178431 | DE |
| 156 | -162 | -42.6315789474 | 380 | 421.5 | 130 | 96315 | 244.1864121 | DE |
| 260 | -204 | -48.3412322275 | 422 | 656 | 130 | 100768 | 345.3250819 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 218 | 6 | 2.83 | 217 | 222 | 210 | 27200 |
| 1739467800 | 212 | 1 | 0.47 | 211 | 213 | 206 | 40225 |
| 1739381400 | 211 | -7 | -3.21 | 210 | 219 | 206 | 24004 |
| 1739295000 | 218 | 0.5 | 0.23 | 212 | 218 | 210 | 20347 |
| 1739208600 | 217.5 | 6.5 | 3.08 | 217 | 220 | 213 | 121197 |
| 1738949400 | 211 | -15.5 | -6.84 | 217 | 217 | 211 | 76816 |
| 1738863000 | 226.5 | 5 | 2.26 | 223 | 230 | 223 | 41847 |
| 1738776600 | 221.5 | 4 | 1.84 | 217 | 224 | 217 | 19461 |
| 1738690200 | 217.5 | 1 | 0.46 | 212 | 219 | 211 | 23538 |
| 1738603800 | 216.5 | -3 | -1.37 | 214 | 223 | 210 | 16012 |
| 1738344600 | 219.5 | -5.5 | -2.44 | 223 | 223 | 219.5 | 20054 |
| 1738258200 | 225 | 4 | 1.81 | 215 | 225 | 214 | 29390 |
| 1738171800 | 221 | 3 | 1.38 | 216 | 224 | 216 | 3523 |
| 1738085400 | 218 | -1 | -0.46 | 216 | 226 | 216 | 37774 |
| 1737999000 | 219 | 0 | 0.00 | 224 | 228 | 219 | 26951 |
| 1737739800 | 219 | -1 | -0.45 | 217 | 220 | 217 | 43008 |
| 1737653400 | 220 | -12.5 | -5.38 | 223 | 223 | 217 | 36320 |
| 1737567000 | 232.5 | 5.5 | 2.42 | 234 | 236 | 232.5 | 54011 |
| 1737480600 | 227 | -6 | -2.58 | 223 | 231 | 222 | 21174 |
| 1737394200 | 233 | -1 | -0.43 | 223 | 233 | 223 | 16897 |
| 1737135000 | 234 | 16 | 7.34 | 231 | 236 | 230 | 49042 |
| 1737048600 | 218 | -12 | -5.22 | 225 | 225 | 218 | 71947 |
| 1736962200 | 230 | -22 | -8.73 | 233 | 239 | 224 | 137172 |
| 1736875800 | 252 | 10 | 4.13 | 250 | 253 | 245 | 27591 |
| 1736789400 | 242 | -7 | -2.81 | 245 | 245 | 230 | 80753 |
| 1736530200 | 249 | -6 | -2.35 | 255 | 255 | 243 | 12272 |
| 1736443800 | 255 | 5 | 2.00 | 255 | 257 | 251 | 15976 |
| 1736357400 | 250 | 6 | 2.46 | 250 | 250 | 245 | 27907 |
| 1736271000 | 244 | -11 | -4.31 | 249 | 250 | 243 | 30157 |
| 1736184600 | 255 | 9 | 3.66 | 253 | 259 | 251 | 74573 |
| 1735925400 | 246 | -1 | -0.40 | 242 | 248 | 241 | 29947 |
| 1735839000 | 247 | 12 | 5.11 | 242 | 250 | 242 | 44128 |
| 1735666200 | 235 | 3 | 1.29 | 235 | 235 | 235 | 10116 |
| 1735579800 | 232 | 0 | 0.00 | 227 | 233 | 227 | 38982 |
| 1735320600 | 232 | -10 | -4.13 | 234 | 239 | 227 | 59463 |
| 1735061400 | 242 | 13 | 5.68 | 234 | 242 | 234 | 9296 |
| 1734975000 | 229 | -8 | -3.38 | 232 | 232 | 225 | 26863 |
| 1734715800 | 237 | -1 | -0.42 | 229 | 237 | 228 | 242950 |
| 1734629400 | 238 | 2 | 0.85 | 232 | 239 | 232 | 10578 |
| 1734543000 | 236 | -8 | -3.28 | 239 | 243 | 233 | 101794 |
| 1734456600 | 244 | 5 | 2.09 | 240 | 244 | 234 | 107469 |
| 1734370200 | 239 | -8 | -3.24 | 247 | 250 | 238 | 85481 |
| 1734111000 | 247 | -4 | -1.59 | 249 | 260 | 247 | 81385 |
| 1734024600 | 251 | -9 | -3.46 | 267 | 267 | 251 | 99363 |
| 1733938200 | 260 | -10 | -3.70 | 265 | 269 | 258 | 85557 |
| 1733851800 | 270 | -13 | -4.59 | 275 | 278 | 267 | 72972 |
| 1733765400 | 283 | 4 | 1.43 | 266 | 283 | 263 | 70312 |
| 1733506200 | 279 | 16 | 6.08 | 269 | 279 | 265 | 69486 |
| 1733419800 | 263 | -10 | -3.66 | 274 | 274 | 263 | 29218 |
| 1733333400 | 273 | -6 | -2.15 | 277 | 277 | 266 | 50126 |
| 1733247000 | 279 | -1 | -0.36 | 269 | 279 | 266 | 43382 |
| 1733160600 | 280 | 11 | 4.09 | 277 | 280 | 274 | 11305 |
| 1732901400 | 269 | -8 | -2.89 | 271 | 274 | 267 | 46621 |
| 1732815000 | 277 | -13 | -4.48 | 280 | 281 | 277 | 21854 |
| 1732728600 | 290 | 14 | 5.07 | 284 | 300 | 284 | 132532 |
| 1732642200 | 276 | -6 | -2.13 | 274 | 279 | 274 | 31256 |
| 1732555800 | 282 | 4 | 1.44 | 278 | 282 | 277 | 61152 |
| 1732296600 | 278 | -3 | -1.07 | 279 | 281 | 277 | 23697 |
| 1732210200 | 281 | -3 | -1.06 | 282 | 282 | 276 | 30671 |
| 1732123800 | 284 | 24 | 9.23 | 274 | 290 | 272 | 116288 |
| 1732037400 | 260 | -5 | -1.89 | 261 | 264 | 260 | 15176 |
| 1731951000 | 265 | 1 | 0.38 | 264 | 272 | 264 | 96082 |
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
