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 | 8.45 | 4.08725935958 | 206.74 | 221.39 | 206.74 | 338556 | 215.76661518 | CS |
| 4 | 2.54 | 1.19445097578 | 212.65 | 221.39 | 197.28 | 317680 | 209.57326686 | CS |
| 12 | 8.44 | 4.08222490931 | 206.75 | 230.55 | 197.28 | 358778 | 216.08624691 | CS |
| 26 | 39.64 | 22.580461407 | 175.55 | 230.55 | 164.63 | 345482 | 202.29465583 | CS |
| 52 | 44.56 | 26.1149856414 | 170.63 | 230.55 | 160.12 | 346352 | 188.00809404 | CS |
| 156 | 65.4 | 43.6611255758 | 149.79 | 230.55 | 104.49 | 405026 | 159.71143134 | CS |
| 260 | 84.24 | 64.3298969072 | 130.95 | 230.55 | 76.27 | 411992 | 148.47918221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 215.19 | -3.48 | -1.59 | 217.88 | 220.07 | 215.03 | 1279421 |
| 1738280400 | 218.67 | 1.76 | 0.81 | 218.3 | 221.39 | 217.725 | 426753 |
| 1738194000 | 216.91 | 1.2 | 0.56 | 214.36 | 219.48 | 214.36 | 311467 |
| 1738107600 | 215.71 | 0.11 | 0.05 | 215.04 | 216.93 | 214.565 | 321106 |
| 1738021200 | 215.6 | 4.7 | 2.23 | 209.91 | 215.71 | 209.91 | 316284 |
| 1737762000 | 210.9 | 3.68 | 1.78 | 206.74 | 211.21 | 206.74 | 314690 |
| 1737675600 | 207.22 | 0 | 0.00 | 207.22 | 207.22 | 207.22 | 0 |
| 1737589200 | 207.22 | -2.4 | -1.14 | 210.07 | 210.1 | 206.64 | 380810 |
| 1737502800 | 209.62 | -1.97 | -0.93 | 213.06 | 214.76 | 209.125 | 314911 |
| 1737157200 | 211.59 | -0.09 | -0.04 | 212.42 | 213.65 | 210.7925 | 345470 |
| 1737070800 | 211.68 | 2.66 | 1.27 | 210.52 | 212.03 | 209.02 | 209824 |
| 1736984400 | 209.02 | 4.28 | 2.09 | 208.07 | 209.25 | 206.97 | 264315 |
| 1736898000 | 204.74 | 4.87 | 2.44 | 200.44 | 205.44 | 199.31 | 229760 |
| 1736811600 | 199.87 | 0.95 | 0.48 | 197.59 | 200.4 | 197.28 | 333401 |
| 1736552400 | 198.92 | -6.5 | -3.16 | 202.49 | 204 | 197.495 | 373933 |
| 1736379600 | 205.42 | -1.58 | -0.76 | 206.27 | 207.175 | 203.31 | 304485 |
| 1736293200 | 207 | -0.66 | -0.32 | 209.03 | 210.19 | 206.11 | 378536 |
| 1736206800 | 207.66 | -4.19 | -1.98 | 210.64 | 212.12 | 207.35 | 335368 |
| 1735947600 | 211.85 | 0.44 | 0.21 | 212.62 | 213.4499 | 210.9456 | 250938 |
| 1735861200 | 211.41 | -1.81 | -0.85 | 214 | 214.455 | 210.94 | 219250 |
| 1735688400 | 213.22 | 0.95 | 0.45 | 212.83 | 214.035 | 211.88 | 234415 |
| 1735602000 | 212.27 | -2.78 | -1.29 | 212.83 | 213.53 | 210.527 | 217558 |
| 1735342800 | 215.05 | -2.14 | -0.99 | 216 | 217.74 | 214.5 | 251658 |
| 1735256400 | 217.19 | 1.76 | 0.82 | 214.92 | 217.75 | 214.05 | 224938 |
| 1735077840 | 215.43 | 4.03 | 1.91 | 212.1 | 216.3 | 211.11 | 191892 |
| 1734997200 | 211.4 | -0.87 | -0.41 | 210.57 | 212.92 | 210.14 | 376009 |
| 1734738000 | 212.27 | 3.83 | 1.84 | 207.78 | 212.785 | 207.4 | 923853 |
| 1734651600 | 208.44 | 0.8 | 0.39 | 208.67 | 210.81 | 208.055 | 316424 |
| 1734565200 | 207.64 | -5.48 | -2.57 | 212.79 | 214.77 | 207.39 | 335399 |
| 1734478800 | 213.12 | -4.21 | -1.94 | 215.1 | 216.28 | 212.75 | 367295 |
| 1734392400 | 217.33 | -0.5 | -0.23 | 218.05 | 218.81 | 216.46 | 441133 |
| 1734133200 | 217.83 | 0.21 | 0.10 | 218.87 | 219.655 | 217.1 | 257799 |
| 1734046800 | 217.62 | 0.69 | 0.32 | 218.31 | 220.6062 | 217.47 | 249020 |
| 1733960400 | 216.93 | 0.62 | 0.29 | 217.91 | 217.91 | 215.58 | 274589 |
| 1733874000 | 216.31 | -2.32 | -1.06 | 217.75 | 218.99 | 212.56 | 313652 |
| 1733787600 | 218.63 | -5.59 | -2.49 | 222.88 | 223.145 | 218.18 | 254382 |
| 1733528400 | 224.22 | -1.15 | -0.51 | 224.77 | 225.96 | 223.325 | 246648 |
| 1733442000 | 225.37 | 0.99 | 0.44 | 224.67 | 226.39 | 224.23 | 248601 |
| 1733355600 | 224.38 | -2.96 | -1.30 | 226.82 | 227.98 | 223.33 | 303460 |
| 1733269200 | 227.34 | 1.61 | 0.71 | 226.7 | 229.235 | 224.29 | 371636 |
| 1733182800 | 225.73 | -1.37 | -0.60 | 228.31 | 228.31 | 224.5003 | 298227 |
| 1732917840 | 227.1 | 0.05 | 0.02 | 227.42 | 228.615 | 226.08 | 231220 |
| 1732750800 | 227.05 | -1.63 | -0.71 | 228.11 | 229.44 | 226.16 | 487602 |
| 1732664400 | 228.68 | 1.24 | 0.55 | 227.8 | 229.08 | 226.11 | 329750 |
| 1732578000 | 227.44 | 1.29 | 0.57 | 227.43 | 230.55 | 226.245 | 1259151 |
| 1732318800 | 226.15 | 0.93 | 0.41 | 225.12 | 227.16 | 224.465 | 351167 |
| 1732232400 | 225.22 | 4.37 | 1.98 | 221.37 | 225.47 | 220.72 | 295844 |
| 1732146000 | 220.85 | 1.68 | 0.77 | 221.18 | 222.67 | 219 | 529911 |
| 1732059600 | 219.17 | -2.43 | -1.10 | 219.46 | 220.455 | 217.2 | 360092 |
| 1731973200 | 221.6 | 2.78 | 1.27 | 218.19 | 221.94 | 217.79 | 499453 |
| 1731714000 | 218.82 | 3.34 | 1.55 | 216.05 | 219.055 | 215.53 | 488411 |
| 1731627600 | 215.48 | 2.24 | 1.05 | 214.07 | 215.87 | 212.07 | 876115 |
| 1731541200 | 213.24 | 0.95 | 0.45 | 211.73 | 214.5 | 210.86 | 552191 |
| 1731454800 | 212.29 | 1.56 | 0.74 | 210.67 | 212.805 | 209.3 | 290423 |
| 1731368400 | 210.73 | 1.34 | 0.64 | 212.26 | 214.82 | 210.28 | 339141 |
| 1731109200 | 209.39 | 3.55 | 1.72 | 207.7 | 209.73 | 205.3 | 300345 |
| 1731022800 | 205.84 | -0.53 | -0.26 | 207.3 | 208.67 | 204.805 | 310343 |
| 1730936400 | 206.37 | 13.28 | 6.88 | 201.5 | 207.235 | 195.38 | 683903 |
| 1730850000 | 193.09 | 1.9 | 0.99 | 191 | 193.335 | 189.4 | 390025 |
| 1730763600 | 191.19 | -0.57 | -0.30 | 191.53 | 192.5773 | 190.06 | 243792 |
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
