Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -0.562737022387 | 245.23 | 249.566 | 238.935 | 81387 | 245.56377642 | CS |
| 4 | -14.84 | -5.73659592563 | 258.69 | 267.84 | 238.935 | 174340 | 253.85997497 | CS |
| 12 | 13.78 | 5.98948146216 | 230.07 | 276.575 | 219.5 | 179356 | 244.73585331 | CS |
| 26 | 15.84 | 6.94706372528 | 228.01 | 277.13 | 208.54 | 191958 | 239.35673438 | CS |
| 52 | 20.87 | 9.35958381918 | 222.98 | 277.13 | 195.09 | 181464 | 230.20355137 | CS |
| 156 | 74.81 | 44.2557974444 | 169.04 | 277.13 | 138.88 | 205123 | 202.93483431 | CS |
| 260 | 130.03 | 114.241785275 | 113.82 | 277.13 | 39.36 | 215105 | 172.7678923 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 244.53 | -4.74 | -1.90 | 245.895 | 248 | 242.28 | 86359 |
| 1735256400 | 249.27 | 2.23 | 0.90 | 244.01 | 249.566 | 244.01 | 64281 |
| 1735077840 | 247.04 | 3.26 | 1.34 | 243.19 | 247.04 | 243.05 | 50009 |
| 1734997200 | 243.78 | -1.99 | -0.81 | 245.23 | 245.23 | 240.98 | 124897 |
| 1734738000 | 245.77 | 1.91 | 0.78 | 241.8 | 249.375 | 240.7 | 631115 |
| 1734651600 | 243.86 | 0.35 | 0.14 | 249 | 249 | 240.685 | 152553 |
| 1734565200 | 243.51 | -8.79 | -3.48 | 255 | 255.83 | 243.43 | 165419 |
| 1734478800 | 252.3 | -4.37 | -1.70 | 253.74 | 256.89999 | 251.84 | 182201 |
| 1734392400 | 256.67 | 2.95 | 1.16 | 254.72 | 257.39 | 252.7 | 158845 |
| 1734133200 | 253.72 | -1.23 | -0.48 | 252.6 | 256.2 | 250.57 | 95806 |
| 1734046800 | 254.95 | -0.68 | -0.27 | 256.345 | 256.94 | 253.18 | 106420 |
| 1733960400 | 255.63 | -1.11 | -0.43 | 259.565 | 259.565 | 255.02 | 164170 |
| 1733874000 | 256.74 | -0.52 | -0.20 | 256.14999 | 258.185 | 254.44 | 178903 |
| 1733787600 | 257.26 | -1.72 | -0.66 | 262.52499 | 262.52499 | 256.8 | 124905 |
| 1733528400 | 258.98 | -0.18 | -0.07 | 259.58999 | 262.98 | 256.02999 | 98830 |
| 1733442000 | 259.16 | -6.21 | -2.34 | 263.92 | 266.19 | 258.1 | 246964 |
| 1733355600 | 265.37 | 0.02 | 0.01 | 267.81 | 267.83999 | 261.97519 | 123060 |
| 1733269200 | 265.35 | 0.33 | 0.12 | 265.58999 | 265.58999 | 262.42 | 282631 |
| 1733182800 | 265.02 | 5.19 | 2.00 | 258.69 | 267.015 | 257.8 | 275097 |
| 1732917840 | 259.83 | -0.2 | -0.08 | 263.75 | 263.75 | 259.17 | 65219 |
| 1732750800 | 260.02999 | -3.69 | -1.40 | 266.06 | 267.04 | 259.7 | 160629 |
| 1732664400 | 263.72 | -3.1 | -1.16 | 261.345 | 263.75 | 258.425 | 151946 |
| 1732578000 | 266.82 | 5.52 | 2.11 | 270 | 276.575 | 266.8 | 251324 |
| 1732318800 | 261.3 | 3.14 | 1.22 | 263.29 | 264.45999 | 259.86 | 183075 |
| 1732232400 | 258.16 | 7.68 | 3.07 | 253.425 | 259.40499 | 252.14 | 105482 |
| 1732146000 | 250.48 | 0.01 | 0.00 | 249.39 | 251.78 | 246.71 | 132849 |
| 1732059600 | 250.47 | -5.43 | -2.12 | 252 | 254.09 | 249.74 | 118436 |
| 1731973200 | 255.9 | -2.28 | -0.88 | 259 | 260 | 255.82 | 86134 |
| 1731714000 | 258.18 | -3.44 | -1.31 | 263.475 | 263.475 | 256.39999 | 107310 |
| 1731627600 | 261.62 | -3.17 | -1.20 | 263.39999 | 267.92 | 260.12 | 130147 |
| 1731541200 | 264.79 | 6.13 | 2.37 | 261.77 | 266.515 | 261.77 | 154483 |
| 1731454800 | 258.66 | -7.09 | -2.67 | 263.11 | 263.11 | 256.01 | 162940 |
| 1731368400 | 265.75 | 5.3 | 2.03 | 263.12 | 266.175 | 261.89999 | 172154 |
| 1731109200 | 260.45 | 0.57 | 0.22 | 260.515 | 263.33 | 258.33 | 161094 |
| 1731022800 | 259.88 | 0.68 | 0.26 | 259.31 | 262.875 | 256.08999 | 177537 |
| 1730936400 | 259.2 | 17.16 | 7.09 | 258.58999 | 263.36 | 255.09 | 356310 |
| 1730850000 | 242.04 | 5.06 | 2.14 | 236.435 | 242.87 | 236.43 | 165155 |
| 1730763600 | 236.98 | 9 | 3.95 | 227.38 | 237.625 | 227.38 | 251328 |
| 1730500800 | 227.98 | 0.14 | 0.06 | 228.58 | 232.94 | 226.83 | 140368 |
| 1730414400 | 227.84 | -5.19 | -2.23 | 235.36 | 235.36 | 227.83 | 149369 |
| 1730328000 | 233.03 | 1.61 | 0.70 | 230.65 | 237.72 | 228.26 | 174583 |
| 1730241600 | 231.42 | 5.84 | 2.59 | 224.77 | 233.115 | 223.17 | 364307 |
| 1730155200 | 225.58 | 2.71 | 1.22 | 225.1 | 228.51 | 221.25 | 786618 |
| 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 | 350054 |
| 1729723200 | 229.77 | 3.87 | 1.71 | 227.13 | 231.82 | 227.02 | 112640 |
| 1729636800 | 225.9 | -4.07 | -1.77 | 228.37 | 229.5 | 225.86 | 115023 |
| 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 | 297316 |
| 1728600000 | 221.83 | -1.78 | -0.80 | 221.535 | 223.0599 | 219.5 | 125646 |
| 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 | 107406 |
| 1728340800 | 229.01 | -2.81 | -1.21 | 230.07 | 230.07 | 225.95 | 105484 |
| 1728081600 | 231.82 | 8.31 | 3.72 | 231.05 | 232.43 | 228.46 | 138615 |
| 1727995200 | 223.51 | -5.14 | -2.25 | 223.55 | 224.94 | 221.96 | 107037 |
| 1727908800 | 228.65 | -4.71 | -2.02 | 230.56 | 233.14 | 228.48 | 111347 |
| 1727822400 | 233.36 | -5.23 | -2.19 | 236.8 | 236.8 | 230.3 | 166478 |
| 1727735520 | 238.59 | -5.76 | -2.36 | 241.84 | 242.92 | 236.33 | 174255 |
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
