Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.74 | 5.9734345351 | 263.5 | 310 | 228.05 | 8182557 | 279.40653797 | CS |
| 4 | 42.635 | 18.01948395 | 236.605 | 310 | 219.64 | 3951374 | 257.60112044 | CS |
| 12 | 11.36 | 4.24070479319 | 267.88 | 310 | 219.64 | 3229921 | 248.36593429 | CS |
| 26 | 62.24 | 28.6820276498 | 217 | 310 | 156.61 | 3406461 | 228.78594983 | CS |
| 52 | 167.175 | 149.176817026 | 112.065 | 310 | 109.44 | 3081502 | 210.23231194 | CS |
| 156 | 229.2052 | 458.091568268 | 50.0348 | 310 | 42.18 | 2553039 | 132.85331107 | CS |
| 260 | 229.2052 | 458.091568268 | 50.0348 | 310 | 42.18 | 2553039 | 132.85331107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 279.24 | -25.95 | -8.50 | 298.02 | 300.45999 | 278.86 | 6914714 |
| 1736552100 | 305.19 | 61.35 | 25.16 | 281.98 | 310 | 280.13 | 14702529 |
| 1736379300 | 243.84 | -11.79 | -4.61 | 255.51 | 255.99 | 228.05 | 8410620 |
| 1736292900 | 255.63 | -8.65 | -3.27 | 263.5 | 265.48 | 249.56 | 3111643 |
| 1736206500 | 264.27999 | 11.88 | 4.71 | 257.88 | 267.82 | 251.51 | 4098093 |
| 1735947300 | 252.4 | 9.8 | 4.04 | 250 | 254.1792 | 244.35 | 4577323 |
| 1735860900 | 242.6 | 18.89 | 8.44 | 226.62 | 243.72 | 225.1375 | 4550499 |
| 1735688100 | 223.71 | -2.61 | -1.15 | 227.84 | 227.84 | 222.88 | 1885647 |
| 1735601700 | 226.32 | -0.22 | -0.10 | 223.52 | 229 | 222.25 | 1587154 |
| 1735342500 | 226.54 | -2.1 | -0.92 | 228 | 228.18 | 222.7401 | 1460448 |
| 1735256100 | 228.64 | -1.15 | -0.50 | 229 | 230.2295 | 227.319 | 920525 |
| 1735077840 | 229.79 | 1.51 | 0.66 | 229.245 | 230.11 | 227.1559 | 1003379 |
| 1734996900 | 228.28 | 1.26 | 0.56 | 227 | 229.36 | 221.7 | 1934551 |
| 1734737700 | 227.02 | 1.85 | 0.82 | 221.81 | 231.7 | 219.64 | 4985300 |
| 1734651300 | 225.17 | -0.59 | -0.26 | 228.23 | 233.79 | 224.98 | 2996290 |
| 1734564900 | 225.76 | -8.48 | -3.62 | 233.5 | 236.99 | 224.77 | 3167600 |
| 1734478500 | 234.24 | -5.06 | -2.11 | 238.19 | 238.19 | 228.86 | 2506051 |
| 1734392100 | 239.3 | 0.23 | 0.10 | 240.05 | 243.7 | 237.2481 | 2005235 |
| 1734132900 | 239.07 | 0.05 | 0.02 | 241.99 | 243.42 | 236.5 | 2004865 |
| 1734046500 | 239.02 | 2.42 | 1.02 | 242.96 | 248.13 | 238.92 | 2821627 |
| 1733960100 | 236.6 | 4.26 | 1.83 | 236 | 239.4483 | 232.12 | 2389430 |
| 1733873700 | 232.34 | -7.51 | -3.13 | 237.88 | 239.5 | 230.71 | 2771080 |
| 1733787300 | 239.85 | -13.78 | -5.43 | 253.79 | 254 | 236.33 | 3261974 |
| 1733528100 | 253.63 | -2.46 | -0.96 | 256.45 | 258.57 | 250.4201 | 1329740 |
| 1733441700 | 256.08999 | 1.89 | 0.74 | 254.2 | 259.76 | 253.1 | 2132539 |
| 1733355300 | 254.2 | 6.69 | 2.70 | 252.68 | 257.66 | 251 | 2700564 |
| 1733268900 | 247.51 | -2.07 | -0.83 | 249.61 | 254.18 | 246.58 | 1784082 |
| 1733182500 | 249.58 | -6.98 | -2.72 | 257 | 258.44 | 249.51 | 1906915 |
| 1732917840 | 256.56 | 3.17 | 1.25 | 257.98 | 260.789 | 255.2 | 1185699 |
| 1732750500 | 253.39 | -13.34 | -5.00 | 264.93 | 266 | 250.85 | 2297137 |
| 1732664100 | 266.73 | 17.8 | 7.15 | 251 | 267.13 | 249.2 | 3879324 |
| 1732577700 | 248.93 | -0.96 | -0.38 | 253.25 | 255.61 | 243 | 3433392 |
| 1732318500 | 249.89 | -1.95 | -0.77 | 251.22 | 253.23 | 245.03 | 2471429 |
| 1732232100 | 251.84 | 16.42 | 6.97 | 237.31 | 252.19 | 234.11 | 3585502 |
| 1732145700 | 235.42 | 0.84 | 0.36 | 237.73 | 241.48 | 232.14 | 2566839 |
| 1732059300 | 234.58 | 4.3 | 1.87 | 226.305 | 234.89 | 226.1 | 2196605 |
| 1731972900 | 230.28 | 6 | 2.68 | 225.56 | 232.04 | 221.18 | 3293471 |
| 1731713700 | 224.28 | -1.1 | -0.49 | 224.5 | 227.75 | 221.66 | 2717517 |
| 1731627300 | 225.38 | -0.58 | -0.26 | 228.2 | 231.53 | 225.12 | 2511822 |
| 1731540900 | 225.96 | -2.74 | -1.20 | 231.15 | 232.77 | 225.61 | 2978823 |
| 1731454500 | 228.7 | -8.57 | -3.61 | 234.94 | 235.98 | 225.69 | 4458759 |
| 1731368100 | 237.27 | -2.1 | -0.88 | 241.99 | 243.91 | 234.29 | 3380647 |
| 1731108900 | 239.37 | -2.22 | -0.92 | 243.25 | 247.9999 | 236.83 | 5200314 |
| 1731022500 | 241.59 | 6.6 | 2.81 | 242.7 | 248.35 | 238.3973 | 4154370 |
| 1730936100 | 234.99 | 1.24 | 0.53 | 238.82 | 240.48 | 233.76 | 4671036 |
| 1730849700 | 233.75 | 7.8 | 3.45 | 230.35 | 236.86 | 227 | 6344431 |
| 1730763300 | 225.95 | -32.15 | -12.46 | 232.5 | 235.4976 | 224.68 | 10708869 |
| 1730500500 | 258.1 | -4.86 | -1.85 | 262.73 | 264.77 | 256.82 | 2788377 |
| 1730414100 | 262.95999 | 1.18 | 0.45 | 261.74 | 264.1899 | 259.3501 | 2288631 |
| 1730327700 | 261.77999 | -3.22 | -1.22 | 266.88 | 268 | 261.43 | 1828943 |
| 1730241300 | 265 | -1.98 | -0.74 | 265.89999 | 267.23 | 261.7 | 1829040 |
| 1730154900 | 266.98 | 2.57 | 0.97 | 266.89 | 271.11989 | 265.01 | 1542628 |
| 1729895700 | 264.41 | -0.09 | -0.03 | 269 | 269.74 | 263.08999 | 2016210 |
| 1729809300 | 264.5 | -1.55 | -0.58 | 267.79 | 267.8 | 262.57 | 1553070 |
| 1729722900 | 266.05 | 0.05 | 0.02 | 265 | 267.9257 | 262.61 | 2630598 |
| 1729636500 | 266 | -7.72 | -2.82 | 270.37 | 271.425 | 265.85 | 2133739 |
| 1729550100 | 273.72 | 3.56 | 1.32 | 272.70999 | 274.12 | 268.01 | 1649737 |
| 1729290900 | 270.16 | -1.04 | -0.38 | 267.77999 | 272.58 | 265.2256 | 1708000 |
| 1729204500 | 271.2 | -8.6 | -3.07 | 285 | 285 | 270.5401 | 3207748 |
| 1729118100 | 279.8 | 13.65 | 5.13 | 268.22 | 280.24 | 264.12 | 2467311 |
| 1729031700 | 266.14999 | -5.59 | -2.06 | 269.6 | 269.8 | 262.33999 | 3000666 |
| 1728945300 | 271.74 | 5.52 | 2.07 | 267.58 | 272.8199 | 265.20999 | 2227911 |
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
