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 | 2.06 | 0.911746481367 | 225.94 | 238.31 | 225.87 | 5460983 | 230.91077946 | CS |
| 4 | 0.25 | 0.109769484083 | 227.75 | 238.31 | 223.16 | 3961575 | 229.45429802 | CS |
| 12 | 20.5 | 9.87951807229 | 207.5 | 242.77 | 201.6 | 4345638 | 220.61142571 | CS |
| 26 | 14.6 | 6.84161199625 | 213.4 | 242.77 | 195.57 | 3459400 | 214.6957363 | CS |
| 52 | 24.29 | 11.923813264 | 203.71 | 242.77 | 189.66 | 3164095 | 208.20640766 | CS |
| 156 | 25.88 | 12.8042746883 | 202.12 | 242.77 | 166.63 | 3030430 | 199.24191103 | CS |
| 260 | -0.06 | -0.0263088660879 | 228.06 | 242.77 | 166.63 | 2974277 | 202.5992161 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 228.32 | 1.44 | 0.63 | 225.16 | 229.75 | 224.62 | 6833198 |
| 1734651300 | 226.88 | 0.02 | 0.01 | 229 | 233.5 | 226.3 | 4870540 |
| 1734564900 | 226.86 | -6.27 | -2.69 | 233.7 | 234.7 | 226.41 | 6423743 |
| 1734478500 | 233.13 | -2.87 | -1.22 | 238.16 | 238.31 | 231.64 | 5381806 |
| 1734392100 | 236 | 8.38 | 3.68 | 232.75 | 237.9432 | 230.15 | 8196533 |
| 1734132900 | 227.62 | -0.07 | -0.03 | 225.94 | 229.09 | 225.87 | 2432293 |
| 1734046500 | 227.69 | -1.37 | -0.60 | 227.75 | 229.94 | 227.34 | 2715568 |
| 1733960100 | 229.06 | -0.02 | -0.01 | 231.9 | 234 | 227.86 | 4373081 |
| 1733873700 | 229.08 | 3.99 | 1.77 | 225.2 | 229.54 | 224.58 | 3544200 |
| 1733787300 | 225.09 | -1.29 | -0.57 | 226.64 | 227.735 | 224.94 | 2538828 |
| 1733528100 | 226.38 | 0.09 | 0.04 | 227.29 | 227.96 | 225.71 | 3179888 |
| 1733441700 | 226.29 | -3.5 | -1.52 | 229.95 | 230.14 | 225.5101 | 5194182 |
| 1733355300 | 229.79 | 2.83 | 1.25 | 227.395 | 230.14 | 226.79 | 2654761 |
| 1733268900 | 226.96 | -2.99 | -1.30 | 228.14 | 229.2 | 223.16 | 4022874 |
| 1733182500 | 229.95 | -2.98 | -1.28 | 233.19 | 233.7128 | 229.81 | 3222027 |
| 1732917840 | 232.93 | 3.29 | 1.43 | 229.41 | 233.27 | 229.41 | 1917466 |
| 1732750500 | 229.64 | -0.76 | -0.33 | 232.18 | 232.945 | 229.47 | 2870026 |
| 1732664100 | 230.4 | -0.2 | -0.09 | 231.8 | 232.5 | 229.85 | 4203179 |
| 1732577700 | 230.6 | 1.49 | 0.65 | 231.12 | 231.86 | 229.7 | 3821801 |
| 1732318500 | 229.11 | 3.02 | 1.34 | 227.75 | 230.12 | 227.1201 | 3834349 |
| 1732232100 | 226.09 | -0.58 | -0.26 | 228 | 228.87 | 224.82 | 5629581 |
| 1732145700 | 226.67 | -1.53 | -0.67 | 227.22 | 228.89 | 225.41 | 4632907 |
| 1732059300 | 228.2 | -0.65 | -0.28 | 227.33 | 228.905 | 226.27 | 3712314 |
| 1731972900 | 228.85 | -0.14 | -0.06 | 229.48 | 230.07 | 228.27 | 3446058 |
| 1731713700 | 228.99 | -1.68 | -0.73 | 229 | 231.2 | 228.39 | 3707892 |
| 1731627300 | 230.67 | -2.4 | -1.03 | 232.5 | 234.57 | 230.285 | 3837223 |
| 1731540900 | 233.07 | -0.84 | -0.36 | 235 | 236.53 | 232.18 | 5531330 |
| 1731454500 | 233.91 | 8.67 | 3.85 | 239.35 | 242.77 | 229.58 | 11086157 |
| 1731368100 | 225.24 | 5.75 | 2.62 | 219.2 | 225.31 | 219.2 | 7298423 |
| 1731108900 | 219.49 | 1.99 | 0.91 | 217.73 | 219.71 | 216.5101 | 6145023 |
| 1731022500 | 217.5 | 1.1 | 0.51 | 216.95 | 218.35 | 215.42 | 5372254 |
| 1730936100 | 216.4 | 7.62 | 3.65 | 212.32 | 216.89 | 211.61 | 5972988 |
| 1730849700 | 208.78 | 1.24 | 0.60 | 208.2 | 211.84 | 206.62 | 7375965 |
| 1730763300 | 207.54 | -1.65 | -0.79 | 209.19 | 208.61 | 206.42 | 4029930 |
| 1730500500 | 209.19 | 3.51 | 1.71 | 205.36 | 209.53 | 205.36 | 4484315 |
| 1730414100 | 205.68 | 1.48 | 0.72 | 203.56 | 206.15 | 203.385 | 4651640 |
| 1730327700 | 204.2 | -1.78 | -0.86 | 204.45 | 206.63 | 203.09 | 5352973 |
| 1730241300 | 205.98 | -0.12 | -0.06 | 205.19 | 207.6 | 203.03 | 6070214 |
| 1730154900 | 206.1 | -1.9 | -0.91 | 208.05 | 208.7145 | 204.91 | 6094672 |
| 1729895700 | 208 | -1.1 | -0.53 | 209.78 | 210.36 | 206.64 | 6087975 |
| 1729809300 | 209.1 | -11.24 | -5.10 | 215.35 | 216.2 | 208.9 | 8695744 |
| 1729722900 | 220.34 | -2.01 | -0.90 | 221.54 | 222.62 | 219.1688 | 6181665 |
| 1729636500 | 222.35 | 0.85 | 0.38 | 220 | 222.84 | 219.755 | 4011695 |
| 1729550100 | 221.5 | -0.52 | -0.23 | 222 | 222.98 | 220.09 | 3689106 |
| 1729290900 | 222.02 | 2.47 | 1.13 | 217.72 | 222.07 | 217.72 | 4033683 |
| 1729204500 | 219.55 | 0.59 | 0.27 | 219 | 220.08 | 218.3529 | 3134621 |
| 1729118100 | 218.96 | 1.69 | 0.78 | 217.07 | 219.61 | 216.56 | 2596400 |
| 1729031700 | 217.27 | -0.33 | -0.15 | 218 | 219.22 | 216.48 | 3948385 |
| 1728945300 | 217.6 | 1.61 | 0.75 | 216.54 | 217.72 | 215.2601 | 1850072 |
| 1728686100 | 215.99 | 2.39 | 1.12 | 215.18 | 216.57 | 213.73 | 3808632 |
| 1728599700 | 213.6 | -0.1 | -0.05 | 211.5 | 213.67 | 211.1205 | 4957513 |
| 1728513300 | 213.7 | 6.7 | 3.24 | 207.4 | 214.03 | 206.9 | 5245859 |
| 1728426900 | 207 | 3.67 | 1.80 | 208.5 | 209.68 | 203.79 | 4131702 |
| 1728340500 | 203.33 | -0.45 | -0.22 | 202.208 | 204.33 | 201.72 | 1799850 |
| 1728081300 | 203.78 | 0.9 | 0.44 | 204.57 | 205.06 | 201.64 | 1643460 |
| 1727994900 | 202.88 | -1 | -0.49 | 202.5 | 203.57 | 201.6 | 2046887 |
| 1727908500 | 203.88 | -2.19 | -1.06 | 205.57 | 206.05 | 203.66 | 1841812 |
| 1727822100 | 206.07 | -0.64 | -0.31 | 206.43 | 208 | 204.83 | 2300275 |
| 1727735700 | 206.71 | -0.92 | -0.44 | 208.1 | 208.795 | 204.23 | 2624436 |
| 1727476500 | 207.63 | 0.6 | 0.29 | 207.5 | 210.8508 | 207.13 | 2445135 |
| 1727390100 | 207.03 | 0.25 | 0.12 | 208.3 | 208.5 | 206.5589 | 1597989 |
| 1727303700 | 206.78 | 1.51 | 0.74 | 206.2 | 207.76 | 205.26 | 2858262 |
| 1727217300 | 205.27 | 1.5 | 0.74 | 203.77 | 206 | 202.69 | 2581687 |
| 1727130900 | 203.77 | 0.42 | 0.21 | 203.71 | 204.05 | 202.6124 | 2264555 |
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
