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 | 3 | 1.1583011583 | 259 | 264 | 255 | 82136 | 261.57864844 | DE |
| 4 | 16 | 6.50406504065 | 246 | 264 | 242 | 131543 | 251.20452368 | DE |
| 12 | 20 | 8.26446280992 | 242 | 264 | 241 | 268262 | 250.07016051 | DE |
| 26 | 43 | 19.6347031963 | 219 | 264 | 212 | 190631 | 242.56289705 | DE |
| 52 | 40 | 18.018018018 | 222 | 264 | 196 | 163617 | 234.5395555 | DE |
| 156 | 20 | 8.26446280992 | 242 | 264 | 174 | 138128 | 221.43240431 | DE |
| 260 | -93 | -26.1971830986 | 355 | 375 | 161 | 173315 | 266.60743955 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 263 | 3.5 | 1.35 | 260 | 263 | 260 | 72510 |
| 1739381400 | 259.5 | -3.5 | -1.33 | 263 | 263 | 258 | 55167 |
| 1739295000 | 263 | 1 | 0.38 | 264 | 264 | 263 | 47220 |
| 1739208600 | 262 | 4.5 | 1.75 | 255 | 263 | 255 | 201373 |
| 1738949400 | 257.5 | -0.5 | -0.19 | 259 | 259 | 257 | 34412 |
| 1738863000 | 258 | 1 | 0.39 | 258 | 260 | 257 | 98129 |
| 1738776600 | 257 | 0 | 0.00 | 257 | 257 | 256 | 25395 |
| 1738690200 | 257 | 3 | 1.18 | 257 | 257 | 256 | 109620 |
| 1738603800 | 254 | -1 | -0.39 | 252 | 256 | 247 | 162207 |
| 1738344600 | 255 | 2 | 0.79 | 255 | 255 | 255 | 47434 |
| 1738258200 | 253 | 1.5 | 0.60 | 251 | 254 | 251 | 182923 |
| 1738171800 | 251.5 | 1 | 0.40 | 252 | 252 | 251 | 18929 |
| 1738085400 | 250.5 | 4.5 | 1.83 | 245 | 251 | 244 | 235410 |
| 1737999000 | 246 | -4.5 | -1.80 | 249 | 249 | 243 | 477033 |
| 1737739800 | 250.5 | -0.5 | -0.20 | 251 | 251 | 250 | 86545 |
| 1737653400 | 251 | 2 | 0.80 | 247 | 251 | 247 | 98320 |
| 1737567000 | 249 | 4 | 1.63 | 245 | 249 | 245 | 112895 |
| 1737480600 | 245 | 1 | 0.41 | 242 | 245 | 242 | 317016 |
| 1737394200 | 244 | -0.5 | -0.20 | 244 | 245 | 244 | 133799 |
| 1737135000 | 244.5 | -0.5 | -0.20 | 246 | 246 | 244.5 | 114527 |
| 1737048600 | 245 | -1.5 | -0.61 | 245 | 246 | 244 | 346000 |
| 1736962200 | 246.5 | 1.5 | 0.61 | 243 | 247 | 243 | 306581 |
| 1736875800 | 245 | 1.5 | 0.62 | 245 | 246 | 242 | 370554 |
| 1736789400 | 243.5 | -3.5 | -1.42 | 244 | 245 | 243.5 | 196662 |
| 1736530200 | 247 | -1 | -0.40 | 249 | 250 | 246 | 337541 |
| 1736443800 | 248 | 1 | 0.40 | 248 | 248 | 245 | 3791405 |
| 1736357400 | 247 | -4 | -1.59 | 250 | 251 | 246 | 462095 |
| 1736271000 | 251 | -4 | -1.57 | 254 | 254 | 251 | 115126 |
| 1736184600 | 255 | 3 | 1.19 | 252 | 255 | 249 | 952834 |
| 1735925400 | 252 | 2 | 0.80 | 245 | 252 | 245 | 229957 |
| 1735839000 | 250 | 6 | 2.46 | 246 | 250 | 246 | 65115 |
| 1735666200 | 244 | -2.5 | -1.01 | 246 | 246 | 242 | 50132 |
| 1735579800 | 246.5 | -3.5 | -1.40 | 248 | 248 | 246 | 81391 |
| 1735320600 | 250 | 2 | 0.81 | 251 | 251 | 247 | 59982 |
| 1735061400 | 248 | 1 | 0.40 | 248 | 248 | 247 | 69301 |
| 1734975000 | 247 | 2 | 0.82 | 246 | 248 | 242 | 358755 |
| 1734715800 | 245 | -1 | -0.41 | 241 | 245 | 241 | 164435 |
| 1734629400 | 246 | -6 | -2.38 | 244 | 246 | 243 | 193620 |
| 1734543000 | 252 | -1.5 | -0.59 | 253 | 254 | 247 | 785947 |
| 1734456600 | 253.5 | -0.5 | -0.20 | 255 | 255 | 252 | 153824 |
| 1734370200 | 254 | 0 | 0.00 | 248 | 254 | 248 | 383450 |
| 1734111000 | 254 | 2 | 0.79 | 250 | 254 | 250 | 57921 |
| 1734024600 | 252 | -1 | -0.40 | 253 | 254 | 252 | 976544 |
| 1733938200 | 253 | -1 | -0.39 | 252 | 254 | 251 | 78823 |
| 1733851800 | 254 | -4 | -1.55 | 255 | 255 | 254 | 229716 |
| 1733765400 | 258 | 2.5 | 0.98 | 252 | 258 | 252 | 276561 |
| 1733506200 | 255.5 | -2.5 | -0.97 | 252 | 256 | 252 | 111424 |
| 1733419800 | 258 | 3 | 1.18 | 256 | 258 | 256 | 39600 |
| 1733333400 | 255 | 1.5 | 0.59 | 252 | 256 | 252 | 175457 |
| 1733247000 | 253.5 | 5.5 | 2.22 | 252 | 255 | 252 | 176650 |
| 1733160600 | 248 | -1 | -0.40 | 251 | 251 | 248 | 17218 |
| 1732901400 | 249 | 2 | 0.81 | 251 | 251 | 248 | 552159 |
| 1732815000 | 247 | -6 | -2.37 | 252 | 252 | 247 | 47150 |
| 1732728600 | 253 | 0 | 0.00 | 253 | 253 | 249 | 341749 |
| 1732642200 | 253 | 3 | 1.20 | 249 | 253 | 249 | 160500 |
| 1732555800 | 250 | 4 | 1.63 | 248 | 250 | 248 | 86150 |
| 1732296600 | 246 | 3 | 1.23 | 242 | 246 | 242 | 63008 |
| 1732210200 | 243 | 4.5 | 1.89 | 239 | 243 | 239 | 62938 |
| 1732123800 | 238.5 | -0.5 | -0.21 | 240 | 241 | 238.5 | 202701 |
| 1732037400 | 239 | 1 | 0.42 | 238 | 239 | 237 | 46193 |
| 1731951000 | 238 | 3 | 1.28 | 235 | 239 | 235 | 239205 |
| 1731691800 | 235 | -4 | -1.67 | 235 | 239 | 235 | 298497 |
| 1731605400 | 239 | 5 | 2.14 | 235 | 239 | 235 | 134345 |
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
