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 | -9.5 | -4.15754923414 | 228.5 | 229.5 | 219 | 115172 | 224.13104725 | DE |
| 4 | -12.5 | -5.39956803456 | 231.5 | 239.5 | 219 | 224314 | 230.53579396 | DE |
| 12 | 27.6 | 14.4200626959 | 191.4 | 279 | 182.6 | 347101 | 229.51095837 | DE |
| 26 | -43 | -16.4122137405 | 262 | 279 | 182.6 | 265305 | 223.68271497 | DE |
| 52 | -25 | -10.2459016393 | 244 | 279 | 182.6 | 242250 | 220.79681587 | DE |
| 156 | -341 | -60.8928571429 | 560 | 561 | 182.6 | 213741 | 298.68006214 | DE |
| 260 | -107 | -32.8220858896 | 326 | 872 | 182.6 | 254356 | 441.64180598 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 226 | 1.5 | 0.67 | 224.5 | 229.5 | 223.5 | 138869 |
| 1732123800 | 224.5 | 0 | 0.00 | 229.5 | 229.5 | 224 | 73951 |
| 1732037400 | 224.5 | 1 | 0.45 | 225 | 225 | 222 | 77353 |
| 1731951000 | 223.5 | 1 | 0.45 | 223 | 225.5 | 223 | 150607 |
| 1731691800 | 222.5 | -3.5 | -1.55 | 228.5 | 229.5 | 222.5 | 135081 |
| 1731605400 | 226 | -1 | -0.44 | 225 | 226.5 | 223 | 160186 |
| 1731519000 | 227 | 0.5 | 0.22 | 226.5 | 229.5 | 225.5 | 97163 |
| 1731432600 | 226.5 | -4 | -1.74 | 226.5 | 227 | 224.5 | 322632 |
| 1731346200 | 230.5 | 2.5 | 1.10 | 231 | 231.5 | 227 | 336797 |
| 1731087000 | 228 | -11.5 | -4.80 | 234 | 234 | 227 | 290283 |
| 1731000600 | 239.5 | 10 | 4.36 | 234 | 239.5 | 230 | 396191 |
| 1730914200 | 229.5 | -6.5 | -2.75 | 231 | 234 | 225.5 | 654033 |
| 1730827800 | 236 | 4 | 1.72 | 235 | 237 | 232.5 | 280050 |
| 1730741400 | 232 | 2 | 0.87 | 230 | 234.5 | 230 | 323940 |
| 1730482200 | 230 | 0 | 0.00 | 231.5 | 232 | 229.5 | 92516 |
| 1730395800 | 230 | 0 | 0.00 | 230.5 | 232 | 226.5 | 135920 |
| 1730309400 | 230 | -3.5 | -1.50 | 233 | 233 | 229 | 135291 |
| 1730223000 | 233.5 | -0.5 | -0.21 | 236.5 | 238.5 | 229.5 | 167255 |
| 1730136600 | 234 | 1 | 0.43 | 232 | 236 | 231 | 352159 |
| 1729873800 | 233 | 1.25 | 0.54 | 231.5 | 235.5 | 231.5 | 166011 |
| 1729787400 | 231.75 | -1.75 | -0.75 | 232 | 232.5 | 228 | 297023 |
| 1729701000 | 233.5 | 2.5 | 1.08 | 236 | 238 | 232.5 | 300395 |
| 1729614600 | 231 | 1.75 | 0.76 | 231 | 235.5 | 230 | 307264 |
| 1729528200 | 229.25 | -1.75 | -0.76 | 230 | 230.5 | 226.5 | 261378 |
| 1729269000 | 231 | 9.5 | 4.29 | 223.5 | 234.5 | 223.5 | 302378 |
| 1729182600 | 221.5 | -10.5 | -4.53 | 234 | 234 | 221.5 | 424210 |
| 1729096200 | 232 | 1 | 0.43 | 231 | 235 | 230 | 210720 |
| 1729009800 | 231 | -15.5 | -6.29 | 240.5 | 240.5 | 230 | 358678 |
| 1728923400 | 246.5 | -3 | -1.20 | 243 | 248 | 242 | 224638 |
| 1728664200 | 249.5 | 3 | 1.22 | 242.5 | 249.5 | 240 | 746882 |
| 1728577800 | 246.5 | 1.5 | 0.61 | 248.5 | 249.5 | 245 | 278030 |
| 1728491400 | 245 | -7 | -2.78 | 250 | 250 | 241 | 445120 |
| 1728405000 | 252 | -23 | -8.36 | 270 | 270 | 245 | 1191799 |
| 1728318600 | 275 | 8 | 3.00 | 268.5 | 279 | 268.5 | 899863 |
| 1728059400 | 267 | 7 | 2.69 | 266.5 | 269.5 | 265.5 | 685688 |
| 1727973000 | 260 | 4 | 1.56 | 260 | 263.5 | 255 | 681552 |
| 1727886600 | 256 | 15.5 | 6.44 | 245 | 264 | 245 | 956965 |
| 1727800200 | 240.5 | 3 | 1.26 | 238 | 240.5 | 235 | 575906 |
| 1727713800 | 237.5 | 8.5 | 3.71 | 234 | 247.5 | 234 | 1209872 |
| 1727454600 | 229 | 15.5 | 7.26 | 214 | 229 | 214 | 748788 |
| 1727368200 | 213.5 | 10.5 | 5.17 | 208.5 | 220 | 208.5 | 670798 |
| 1727281800 | 203 | 0 | 0.00 | 200 | 204 | 200 | 231270 |
| 1727195400 | 203 | 11.4 | 5.95 | 198.2 | 203.5 | 193.4 | 484385 |
| 1727109000 | 191.6 | 2.6 | 1.38 | 188.6 | 192 | 187.4 | 270183 |
| 1726849800 | 189 | 0 | 0.00 | 187 | 190 | 184 | 173161 |
| 1726763400 | 189 | 5 | 2.72 | 189.8 | 190 | 184 | 106438 |
| 1726677000 | 184 | -1 | -0.54 | 184.8 | 187 | 184 | 65202 |
| 1726590600 | 185 | 2.2 | 1.20 | 183.8 | 189.2 | 183.4 | 87117 |
| 1726504200 | 182.8 | -1 | -0.54 | 183.8 | 186.8 | 182.6 | 195806 |
| 1726245000 | 183.8 | -0.6 | -0.33 | 188 | 188 | 183.8 | 116115 |
| 1726158600 | 184.4 | 0 | 0.00 | 184.2 | 191 | 184.2 | 163751 |
| 1726072200 | 184.4 | 0 | 0.00 | 184.6 | 187 | 184 | 368793 |
| 1725985800 | 184.4 | -1 | -0.54 | 184.4 | 187.2 | 184.4 | 404955 |
| 1725899400 | 185.4 | -2.8 | -1.49 | 186.8 | 189.6 | 185.2 | 111505 |
| 1725640200 | 188.2 | 0.8 | 0.43 | 186 | 188.2 | 186 | 414889 |
| 1725553800 | 187.4 | -0.6 | -0.32 | 189.8 | 189.8 | 186 | 302733 |
| 1725467400 | 188 | -0.4 | -0.21 | 186.6 | 188.8 | 186.6 | 140376 |
| 1725381000 | 188.4 | 0 | 0.00 | 187 | 192.4 | 187 | 239878 |
| 1725294600 | 188.4 | -2.4 | -1.26 | 189.2 | 192.8 | 188 | 167682 |
| 1725035400 | 190.8 | 2.8 | 1.49 | 191.4 | 191.6 | 186 | 193886 |
| 1724949000 | 188 | 2.6 | 1.40 | 188.4 | 189.2 | 185.2 | 328189 |
| 1724862600 | 185.4 | -6 | -3.13 | 188.8 | 190 | 185.4 | 280230 |
| 1724776200 | 191.4 | -5 | -2.55 | 192.2 | 193 | 189.4 | 465426 |
| 1724430600 | 196.4 | 1 | 0.51 | 196 | 196.4 | 194.8 | 116996 |
| 1724344200 | 195.4 | -3.2 | -1.61 | 198.8 | 205.5 | 195.4 | 140884 |
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
Premium
