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 | -6.2 | -3.11949685535 | 198.75 | 200.2 | 189.45 | 6131903 | 194.80675845 | DE |
| 4 | -7.35 | -3.67683841921 | 199.9 | 201.9 | 189.45 | 5535074 | 194.8977535 | DE |
| 12 | -13.75 | -6.66505089675 | 206.3 | 211.3 | 189.45 | 6057014 | 198.21899664 | DE |
| 26 | -17.35 | -8.26584087661 | 209.9 | 216.2 | 189.45 | 5893237 | 203.02205847 | DE |
| 52 | -34.05 | -15.026478376 | 226.6 | 241.1 | 189.45 | 6836531 | 207.81495163 | DE |
| 156 | -15.55 | -7.47236905334 | 208.1 | 241.1 | 159.35 | 7949710 | 202.05383226 | DE |
| 260 | -52.45 | -21.4081632653 | 245 | 254.3 | 86.4 | 8308387 | 194.18507009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 192.55 | -0.35 | -0.18 | 192.25 | 194.4 | 191.65 | 6310813 |
| 1736443800 | 192.9 | 1.6 | 0.84 | 190.75 | 193.95 | 190.1 | 7708425 |
| 1736357400 | 191.3 | -6.45 | -3.26 | 197.25 | 198.25 | 189.45 | 9142082 |
| 1736271000 | 197.75 | -0.85 | -0.43 | 198.15 | 198.95 | 195.9 | 6735568 |
| 1736184600 | 198.6 | -0.05 | -0.03 | 199.6 | 199.9 | 197.6 | 5043285 |
| 1735925400 | 198.65 | -0.9 | -0.45 | 198.75 | 200.2 | 198.2 | 2030155 |
| 1735839000 | 199.55 | 1.7 | 0.86 | 198.15 | 199.7 | 197.15 | 3006586 |
| 1735666200 | 197.85 | 2.1 | 1.07 | 194 | 197.85 | 194 | 2064334 |
| 1735579800 | 195.75 | 0.9 | 0.46 | 194.35 | 196.1 | 193.95 | 3416948 |
| 1735320600 | 194.85 | 0.55 | 0.28 | 193.9 | 195.3 | 193.55 | 2457040 |
| 1735061400 | 194.3 | 1 | 0.52 | 194.75 | 195.2 | 193.8 | 1744242 |
| 1734975000 | 193.3 | 0.5 | 0.26 | 192.9 | 193.75 | 191.8 | 3199923 |
| 1734715800 | 192.8 | -0.95 | -0.49 | 192.95 | 193.6 | 190.4 | 12420717 |
| 1734629400 | 193.75 | -1.3 | -0.67 | 193.3 | 193.85 | 191.45 | 7247072 |
| 1734543000 | 195.05 | 0.6 | 0.31 | 194.55 | 195.7 | 193.7 | 13597665 |
| 1734456600 | 194.45 | -3.9 | -1.97 | 197.3 | 198.7 | 194.25 | 8862647 |
| 1734370200 | 198.35 | -1.4 | -0.70 | 199.35 | 200.3 | 197.8 | 2826346 |
| 1734111000 | 199.75 | 0.3 | 0.15 | 199.9 | 201.9 | 198.85 | 2593216 |
| 1734024600 | 199.45 | 0.3 | 0.15 | 199.5 | 201 | 198.6 | 4817159 |
| 1733938200 | 199.15 | -0.25 | -0.13 | 198.45 | 200.2 | 198.45 | 9568908 |
| 1733851800 | 199.4 | -2 | -0.99 | 200.7 | 201.2 | 198.15 | 7469011 |
| 1733765400 | 201.4 | -0.4 | -0.20 | 202.7 | 202.9 | 200.6 | 4886125 |
| 1733506200 | 201.8 | -0.4 | -0.20 | 202.5 | 204.1 | 201.1 | 3817015 |
| 1733419800 | 202.2 | -0.7 | -0.34 | 201 | 202.3 | 198.2 | 5813787 |
| 1733333400 | 202.9 | 1.1 | 0.55 | 201.7 | 203.8 | 200.7 | 5878376 |
| 1733247000 | 201.8 | 1.2 | 0.60 | 200.4 | 203.1 | 200.4 | 5257792 |
| 1733160600 | 200.6 | 2.4 | 1.21 | 200.8 | 202 | 198.1 | 9183630 |
| 1732901400 | 198.2 | -1.15 | -0.58 | 198.85 | 199.8 | 197.65 | 7025738 |
| 1732815000 | 199.35 | 1.5 | 0.76 | 198.7 | 200.1 | 198.5 | 3270975 |
| 1732728600 | 197.85 | -1.15 | -0.58 | 199.5 | 200.2 | 197.25 | 4347792 |
| 1732642200 | 199 | -2.1 | -1.04 | 200.7 | 201.5 | 198.8 | 3237886 |
| 1732555800 | 201.1 | 0.3 | 0.15 | 202.5 | 203 | 200 | 12075185 |
| 1732296600 | 200.8 | -1.1 | -0.54 | 203.3 | 203.5 | 200 | 3686491 |
| 1732210200 | 201.9 | 2.05 | 1.03 | 200.8 | 202.9 | 200 | 14571230 |
| 1732123800 | 199.85 | -0.65 | -0.32 | 200.7 | 201.1 | 199.7 | 7928112 |
| 1732037400 | 200.5 | -0.3 | -0.15 | 201.6 | 202.5 | 197.95 | 6444197 |
| 1731951000 | 200.8 | 2.05 | 1.03 | 199.8 | 201.5 | 199 | 2737893 |
| 1731691800 | 198.75 | 2.95 | 1.51 | 194.95 | 198.75 | 194.95 | 3436662 |
| 1731605400 | 195.8 | 2.1 | 1.08 | 194.05 | 196 | 193.6 | 8240429 |
| 1731519000 | 193.7 | -1.55 | -0.79 | 195.4 | 195.45 | 192.45 | 7211828 |
| 1731432600 | 195.25 | -3.45 | -1.74 | 196.95 | 197.05 | 195.25 | 3678580 |
| 1731346200 | 198.7 | 4.5 | 2.32 | 195.35 | 198.9 | 195.35 | 3685736 |
| 1731087000 | 194.2 | -0.8 | -0.41 | 194.6 | 196.05 | 192.45 | 4006882 |
| 1731000600 | 195 | -0.2 | -0.10 | 196.65 | 197.4 | 195 | 4232633 |
| 1730914200 | 195.2 | -1.45 | -0.74 | 198.35 | 199.5 | 194.65 | 4167484 |
| 1730827800 | 196.65 | 1.3 | 0.67 | 195 | 197.15 | 194.9 | 3748473 |
| 1730741400 | 195.35 | 0 | 0.00 | 195.35 | 196.85 | 194.8 | 6610314 |
| 1730482200 | 195.35 | 1.4 | 0.72 | 193.75 | 196.6 | 193.5 | 9386968 |
| 1730395800 | 193.95 | -3.55 | -1.80 | 196 | 196.45 | 193.05 | 9548010 |
| 1730309400 | 197.5 | 0.45 | 0.23 | 196.4 | 201.7 | 196.2 | 10219942 |
| 1730223000 | 197.05 | -3.85 | -1.92 | 202 | 202 | 196.15 | 12083534 |
| 1730136600 | 200.9 | 0.4 | 0.20 | 200.6 | 202.4 | 199 | 7154709 |
| 1729873800 | 200.5 | -1.9 | -0.94 | 203.4 | 203.5 | 200.3 | 4039387 |
| 1729787400 | 202.4 | 0.2 | 0.10 | 202.1 | 203.8 | 201.8 | 5482658 |
| 1729701000 | 202.2 | -3.5 | -1.70 | 205 | 206.3 | 201.8 | 7114504 |
| 1729614600 | 205.7 | -1.6 | -0.77 | 206.9 | 207.3 | 205.3 | 4952800 |
| 1729528200 | 207.3 | -1 | -0.48 | 209.5 | 211.3 | 207.3 | 4942012 |
| 1729269000 | 208.3 | -0.3 | -0.14 | 206.3 | 209.6 | 206.3 | 7563248 |
| 1729182600 | 208.6 | 2.1 | 1.02 | 207.6 | 208.8 | 206.1 | 7357697 |
| 1729096200 | 206.5 | 4 | 1.98 | 204.5 | 207.3 | 203.5 | 17383486 |
| 1729009800 | 202.5 | -0.9 | -0.44 | 204.3 | 204.6 | 200.8 | 9761548 |
| 1728923400 | 203.4 | -1.3 | -0.64 | 204.2 | 204.4 | 202.3 | 6481946 |
| 1728664200 | 204.7 | -0.2 | -0.10 | 204.5 | 205 | 203.4 | 2741752 |
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
