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 | -12 | -5.25164113786 | 228.5 | 231.5 | 215.5 | 1888058 | 224.88840338 | DE |
| 4 | 5 | 2.36406619385 | 211.5 | 231.5 | 188.4 | 1189411 | 216.39465444 | DE |
| 12 | -43.5 | -16.7307692308 | 260 | 277.5 | 188.4 | 1238713 | 228.51251263 | DE |
| 26 | 6 | 2.85035629454 | 210.5 | 277.5 | 188.4 | 1119211 | 229.56799943 | DE |
| 52 | 58.7 | 37.1989860583 | 157.8 | 277.5 | 149.2 | 1133025 | 201.34601213 | DE |
| 156 | -86.1 | -28.4534038334 | 302.6 | 307.6 | 102 | 1233688 | 170.31262981 | DE |
| 260 | -223.5 | -50.7954545455 | 440 | 498.6 | 102 | 1119900 | 210.55237672 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 216.5 | -9 | -3.99 | 218 | 226 | 216 | 1370672 |
| 1738863000 | 225.5 | 2 | 0.89 | 216 | 231.5 | 215.5 | 1197438 |
| 1738776600 | 223.5 | 0 | 0.00 | 217.5 | 225 | 217.5 | 999692 |
| 1738690200 | 223.5 | -2.5 | -1.11 | 215.5 | 228.5 | 215.5 | 3194524 |
| 1738603800 | 226 | -0.5 | -0.22 | 218 | 227 | 218 | 2867707 |
| 1738344600 | 226.5 | 8 | 3.66 | 228.5 | 228.5 | 218 | 1180929 |
| 1738258200 | 218.5 | 2 | 0.92 | 206.5 | 221.5 | 206.5 | 871725 |
| 1738171800 | 216.5 | -2 | -0.92 | 208.5 | 223.5 | 208.5 | 2169735 |
| 1738085400 | 218.5 | 4.5 | 2.10 | 221.5 | 221.5 | 214 | 786099 |
| 1737999000 | 214 | -0.5 | -0.23 | 213.5 | 215 | 211.5 | 637965 |
| 1737739800 | 214.5 | 3 | 1.42 | 220.5 | 220.5 | 213 | 841799 |
| 1737653400 | 211.5 | -2.5 | -1.17 | 213.5 | 214 | 208.5 | 853563 |
| 1737567000 | 214 | 3 | 1.42 | 202 | 216 | 202 | 840788 |
| 1737480600 | 211 | -1 | -0.47 | 214 | 214 | 209.5 | 791817 |
| 1737394200 | 212 | 2.5 | 1.19 | 199.6 | 212 | 199.6 | 679761 |
| 1737135000 | 209.5 | -0.5 | -0.24 | 214 | 214 | 207 | 1103248 |
| 1737048600 | 210 | 0 | 0.00 | 207 | 210 | 207 | 836259 |
| 1736962200 | 210 | 8 | 3.96 | 203 | 210 | 198.6 | 963493 |
| 1736875800 | 202 | 0.5 | 0.25 | 205.5 | 205.5 | 201 | 1205171 |
| 1736789400 | 201.5 | 5.7 | 2.91 | 188.4 | 201.5 | 188.4 | 967471 |
| 1736530200 | 195.8 | -7.7 | -3.78 | 211.5 | 211.5 | 195.8 | 799044 |
| 1736443800 | 203.5 | 3.5 | 1.75 | 198 | 203.5 | 196.6 | 1271043 |
| 1736357400 | 200 | -8.5 | -4.08 | 212 | 212 | 200 | 876926 |
| 1736271000 | 208.5 | -6.5 | -3.02 | 212 | 218 | 208 | 977620 |
| 1736184600 | 215 | 1.5 | 0.70 | 204 | 218.5 | 204 | 1847317 |
| 1735925400 | 213.5 | 3 | 1.43 | 204 | 213.5 | 204 | 673284 |
| 1735839000 | 210.5 | -1 | -0.47 | 220.5 | 220.5 | 210.5 | 513401 |
| 1735666200 | 211.5 | 3 | 1.44 | 209 | 211.5 | 208.5 | 180302 |
| 1735579800 | 208.5 | -2.5 | -1.18 | 204 | 210.5 | 204 | 305752 |
| 1735320600 | 211 | -3.5 | -1.63 | 204.5 | 212.5 | 204.5 | 442264 |
| 1735061400 | 214.5 | 2.5 | 1.18 | 213 | 214.5 | 212.5 | 162365 |
| 1734975000 | 212 | -9 | -4.07 | 210.5 | 221 | 210.5 | 1997001 |
| 1734715800 | 221 | 3 | 1.38 | 218 | 221 | 213.5 | 2146392 |
| 1734629400 | 218 | -8 | -3.54 | 216.5 | 226 | 216.5 | 1714518 |
| 1734543000 | 226 | -3 | -1.31 | 218.5 | 230.5 | 218.5 | 2163550 |
| 1734456600 | 229 | 1 | 0.44 | 218 | 230.5 | 217.5 | 2836407 |
| 1734370200 | 228 | 5.5 | 2.47 | 227 | 229 | 223.5 | 995041 |
| 1734111000 | 222.5 | 2.5 | 1.14 | 220 | 228 | 217.5 | 930088 |
| 1734024600 | 220 | -6.5 | -2.87 | 236.5 | 236.5 | 218.5 | 713930 |
| 1733938200 | 226.5 | -2 | -0.88 | 226.5 | 228.5 | 217.5 | 2334255 |
| 1733851800 | 228.5 | -39 | -14.58 | 264 | 264 | 225 | 3907628 |
| 1733765400 | 267.5 | -1.5 | -0.56 | 269 | 270 | 263.5 | 1071622 |
| 1733506200 | 269 | 2 | 0.75 | 277.5 | 277.5 | 266 | 789107 |
| 1733419800 | 267 | 2.5 | 0.95 | 265 | 268 | 263 | 1082516 |
| 1733333400 | 264.5 | 8.5 | 3.32 | 261.5 | 264.5 | 257 | 1378874 |
| 1733247000 | 256 | 6 | 2.40 | 241 | 256.5 | 241 | 4036752 |
| 1733160600 | 250 | 0 | 0.00 | 238.5 | 250.5 | 236.5 | 570339 |
| 1732901400 | 250 | 2 | 0.81 | 252 | 252 | 247.5 | 353088 |
| 1732815000 | 248 | 2.5 | 1.02 | 248 | 251 | 245 | 1053588 |
| 1732728600 | 245.5 | -2.5 | -1.01 | 247 | 250.5 | 244.5 | 946263 |
| 1732642200 | 248 | -2 | -0.80 | 250 | 250.5 | 247 | 667446 |
| 1732555800 | 250 | 3.5 | 1.42 | 248.5 | 252.5 | 246.5 | 1036469 |
| 1732296600 | 246.5 | 0.5 | 0.20 | 251.5 | 251.5 | 246 | 880196 |
| 1732210200 | 246 | 0 | 0.00 | 247.5 | 247.5 | 243.5 | 1543810 |
| 1732123800 | 246 | -1 | -0.40 | 258.5 | 258.5 | 243.5 | 420147 |
| 1732037400 | 247 | 0 | 0.00 | 255 | 255 | 242.5 | 3230130 |
| 1731951000 | 247 | -3 | -1.20 | 250.5 | 250.5 | 245 | 468187 |
| 1731691800 | 250 | -1 | -0.40 | 260 | 260 | 249 | 659283 |
| 1731605400 | 251 | 2.5 | 1.01 | 260 | 260 | 247 | 476866 |
| 1731519000 | 248.5 | 1.5 | 0.61 | 243.5 | 249.5 | 243.5 | 1203650 |
| 1731432600 | 247 | -5 | -1.98 | 255 | 255 | 247 | 2331342 |
| 1731346200 | 252 | 2 | 0.80 | 254 | 254.5 | 251.5 | 916919 |
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
