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 | -4.77 | -1.80853080569 | 263.75 | 267.84 | 257.8 | 198594 | 263.35896819 | CS |
| 4 | -1.535 | -0.589217511468 | 260.515 | 276.575 | 246.71 | 161630 | 261.47065232 | CS |
| 12 | 41.3 | 18.9728041161 | 217.68 | 276.575 | 217.17 | 201178 | 238.41462301 | CS |
| 26 | 24.56 | 10.4769217644 | 234.42 | 277.13 | 208.54 | 197365 | 236.99765621 | CS |
| 52 | 39.11 | 17.7877836904 | 219.87 | 277.13 | 195.09 | 182991 | 228.81145398 | CS |
| 156 | 91.07 | 54.2373890775 | 167.91 | 277.13 | 138.88 | 207017 | 201.26109718 | CS |
| 260 | 148.18 | 133.736462094 | 110.8 | 277.13 | 39.36 | 215110 | 171.59010995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 258.98 | -0.18 | -0.07 | 261.7 | 262.98 | 256.02999 | 99651 |
| 1733442000 | 259.16 | -6.21 | -2.34 | 263.92 | 266.19 | 258.1 | 247161 |
| 1733355600 | 265.37 | 0.02 | 0.01 | 265.61 | 267.83999 | 261.97519 | 123525 |
| 1733269200 | 265.35 | 0.33 | 0.12 | 265.58999 | 266.5 | 262.42 | 283594 |
| 1733182800 | 265.02 | 5.19 | 2.00 | 258.69 | 267.015 | 257.8 | 275552 |
| 1732917840 | 259.83 | -0.2 | -0.08 | 261.81 | 263.75 | 259.17 | 66049 |
| 1732750800 | 260.02999 | -3.69 | -1.40 | 264.2 | 267.04 | 259.7 | 162029 |
| 1732664400 | 263.72 | -3.1 | -1.16 | 263.75 | 267.19 | 258.425 | 153195 |
| 1732578000 | 266.82 | 5.52 | 2.11 | 264.7 | 276.575 | 264.7 | 252784 |
| 1732318800 | 261.3 | 3.14 | 1.22 | 258.98 | 264.45999 | 258.76 | 184747 |
| 1732232400 | 258.16 | 7.68 | 3.07 | 252.98 | 259.40499 | 252.14 | 106312 |
| 1732146000 | 250.48 | 0.01 | 0.00 | 248.2 | 251.78 | 246.71 | 133340 |
| 1732059600 | 250.47 | -5.43 | -2.12 | 251.88 | 254.09 | 249.74 | 119131 |
| 1731973200 | 255.9 | -2.28 | -0.88 | 257.99 | 260 | 255.82 | 87402 |
| 1731714000 | 258.18 | -3.44 | -1.31 | 264.24 | 264.24 | 256.39999 | 112127 |
| 1731627600 | 261.62 | -3.17 | -1.20 | 265.13 | 267.92 | 260.12 | 131170 |
| 1731541200 | 264.79 | 6.13 | 2.37 | 262.77999 | 266.515 | 261.77 | 155225 |
| 1731454800 | 258.66 | -7.09 | -2.67 | 262.38 | 263.11 | 256.01 | 166553 |
| 1731368400 | 265.75 | 5.3 | 2.03 | 263.12 | 266.175 | 261.89999 | 172158 |
| 1731109200 | 260.45 | 0.57 | 0.22 | 261.2 | 263.33 | 258.33 | 161781 |
| 1731022800 | 259.88 | 0.68 | 0.26 | 257.75 | 262.875 | 256.08999 | 179882 |
| 1730936400 | 259.2 | 17.16 | 7.09 | 254.61 | 263.36 | 254.61 | 355854 |
| 1730850000 | 242.04 | 5.06 | 2.14 | 235.15 | 242.87 | 235.15 | 166443 |
| 1730763600 | 236.98 | 9 | 3.95 | 227.38 | 237.625 | 226.95 | 251335 |
| 1730500800 | 227.98 | 0.14 | 0.06 | 228.58 | 232.94 | 226.83 | 141197 |
| 1730414400 | 227.84 | -5.19 | -2.23 | 235.36 | 235.36 | 227.83 | 149603 |
| 1730328000 | 233.03 | 1.61 | 0.70 | 228.02 | 237.72 | 228.02 | 179502 |
| 1730241600 | 231.42 | 5.84 | 2.59 | 231.06 | 234.49 | 222.58 | 366540 |
| 1730155200 | 225.58 | 2.71 | 1.22 | 225.1 | 228.51 | 221.25 | 830772 |
| 1729896000 | 222.87 | -2.27 | -1.01 | 225.4 | 228.28 | 222.2 | 193080 |
| 1729809600 | 225.14 | -4.63 | -2.02 | 229.85 | 231.31 | 224.23 | 350087 |
| 1729723200 | 229.77 | 3.87 | 1.71 | 227.13 | 231.82 | 227.02 | 112683 |
| 1729636800 | 225.9 | -4.07 | -1.77 | 229.95 | 229.95 | 225.86 | 115616 |
| 1729550400 | 229.97 | -4.68 | -1.99 | 235.32 | 236.05 | 229.77 | 206283 |
| 1729291200 | 234.65 | -0.63 | -0.27 | 236.68 | 237.55 | 233.8 | 94357 |
| 1729204800 | 235.28 | 0.29 | 0.12 | 235.06 | 235.54 | 231.555 | 109028 |
| 1729118400 | 234.99 | 9.16 | 4.06 | 229.5 | 237.12 | 228.43 | 115622 |
| 1729032000 | 225.83 | 0.18 | 0.08 | 224.45 | 232.12 | 224.45 | 194596 |
| 1728945600 | 225.65 | 2.52 | 1.13 | 221.88 | 226.0486 | 221.39 | 80212 |
| 1728686400 | 223.13 | 1.3 | 0.59 | 220.79 | 224.4 | 220.79 | 299074 |
| 1728600000 | 221.83 | -1.78 | -0.80 | 221.31 | 223.0599 | 219.5 | 127535 |
| 1728513600 | 223.61 | -4.67 | -2.05 | 227.7 | 228.63 | 223.43 | 174650 |
| 1728427200 | 228.28 | -0.73 | -0.32 | 229.99 | 230.67 | 224.39 | 112728 |
| 1728340800 | 229.01 | -2.81 | -1.21 | 230.07 | 231 | 225.95 | 106105 |
| 1728081600 | 231.82 | 8.31 | 3.72 | 229.16 | 232.43 | 228.46 | 139560 |
| 1727995200 | 223.51 | -5.14 | -2.25 | 225.59 | 225.93 | 221.96 | 107695 |
| 1727908800 | 228.65 | -4.71 | -2.02 | 231.52 | 233.14 | 228.48 | 111780 |
| 1727822400 | 233.36 | -5.23 | -2.19 | 236.8 | 236.8 | 230.3 | 169949 |
| 1727736000 | 238.59 | -5.76 | -2.36 | 241.84 | 242.92 | 236.33 | 174638 |
| 1727476800 | 244.35 | 6.14 | 2.58 | 242.03 | 246.795 | 239.92 | 180690 |
| 1727390400 | 238.21 | 6.51 | 2.81 | 234.74 | 240.91 | 231.62 | 204248 |
| 1727304000 | 231.7 | 1.46 | 0.63 | 236.02 | 239.03 | 231.29 | 427600 |
| 1727217600 | 230.24 | 2.29 | 1.00 | 229.97 | 231.715 | 226.875 | 420011 |
| 1727131200 | 227.95 | 3 | 1.33 | 226.78 | 229.37 | 224.75 | 200916 |
| 1726872000 | 224.95 | -2.39 | -1.05 | 225.77 | 225.77 | 222.905 | 611489 |
| 1726785600 | 227.34 | 7.39 | 3.36 | 226.86 | 227.57 | 221.925 | 231808 |
| 1726699200 | 219.95 | -2.1 | -0.95 | 221.86 | 228.77 | 218.47 | 287230 |
| 1726612800 | 222.05 | 2.24 | 1.02 | 223.19 | 226.395 | 221.835 | 180812 |
| 1726526400 | 219.81 | -1.89 | -0.85 | 223.88 | 224.655 | 219.67 | 141908 |
| 1726267200 | 221.7 | 8.77 | 4.12 | 217.68 | 223.43 | 216.655 | 272043 |
| 1726180800 | 212.93 | -1.59 | -0.74 | 215.59 | 216.38 | 212.55 | 245251 |
| 1726094400 | 214.52 | -2.01 | -0.93 | 214.84 | 216.48 | 211.3 | 342154 |
| 1726008000 | 216.53 | -6.68 | -2.99 | 221.86 | 223.28 | 208.54 | 294713 |
| 1725921600 | 223.21 | 1.32 | 0.59 | 222.09 | 224.96 | 220.22 | 224880 |
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
