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 | 5.41 | 2.46750285063 | 219.25 | 227 | 215.575 | 8425 | 220.9044666 | CS |
| 4 | -2.74 | -1.20492524186 | 227.4 | 242.26 | 215.27 | 11124 | 225.76981054 | CS |
| 12 | -4.34 | -1.89519650655 | 229 | 251.63 | 215.27 | 11199 | 232.54100433 | CS |
| 26 | 10.66 | 4.98130841121 | 214 | 251.63 | 207 | 11921 | 228.5783421 | CS |
| 52 | 40.37 | 21.9056921157 | 184.29 | 251.63 | 182 | 11125 | 220.89613027 | CS |
| 156 | -38.9 | -14.7594475641 | 263.56 | 274.46 | 155.6 | 11652 | 218.71911013 | CS |
| 260 | -104.54 | -31.7557715674 | 329.2 | 354.17 | 155.6 | 12556 | 243.42224876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 224.66 | 6.17 | 2.82 | 220.45 | 226.515 | 220.45 | 10405 |
| 1732664400 | 218.49 | -5.4 | -2.41 | 221.83 | 222.65 | 218.49 | 4471 |
| 1732578000 | 223.89 | 1.8 | 0.81 | 222.8 | 227 | 222.8 | 9663 |
| 1732318800 | 222.09 | 2.86 | 1.30 | 219.06 | 226.08 | 219.06 | 11747 |
| 1732232400 | 219.23 | 0.57 | 0.26 | 221.37 | 223.634 | 218.66 | 7861 |
| 1732146000 | 218.66 | -2.41 | -1.09 | 219.25 | 220 | 215.575 | 8384 |
| 1732059600 | 221.07 | 3.55 | 1.63 | 217.1 | 221.07 | 216.59 | 4301 |
| 1731973200 | 217.52 | 0.37 | 0.17 | 217.16 | 223 | 216 | 6715 |
| 1731714000 | 217.15 | -0.59 | -0.27 | 216.9 | 218 | 216 | 7579 |
| 1731627600 | 217.74 | -3.88 | -1.75 | 223.95 | 223.95 | 215.27 | 7446 |
| 1731541200 | 221.62 | -1.93 | -0.86 | 225 | 225.48 | 221.62 | 7165 |
| 1731454800 | 223.55 | -1.45 | -0.64 | 223.67 | 228.5 | 222.71 | 7733 |
| 1731368400 | 225 | -5.19 | -2.25 | 230 | 233.77 | 224.84 | 12925 |
| 1731109200 | 230.19 | -2.03 | -0.87 | 225.64 | 233.17 | 223.1 | 10821 |
| 1731022800 | 232.22 | -0.04 | -0.02 | 233 | 242.26 | 229.0501 | 32183 |
| 1730936400 | 232.26 | 2.26 | 0.98 | 236.38 | 238.23 | 230 | 24279 |
| 1730850000 | 230 | 8.36 | 3.77 | 225 | 230 | 222 | 12091 |
| 1730763600 | 221.64 | -4.6 | -2.03 | 226.24 | 232.99 | 218.04 | 16109 |
| 1730500800 | 226.24 | -0.79 | -0.35 | 229.97 | 231.02 | 224.68 | 9051 |
| 1730414400 | 227.03 | -2.97 | -1.29 | 231.59 | 231.86 | 227.03 | 10832 |
| 1730328000 | 230 | 2.31 | 1.01 | 227.4 | 232.1 | 227.4 | 11115 |
| 1730241600 | 227.69 | -0.46 | -0.20 | 227.18 | 228.56 | 226.95 | 6539 |
| 1730155200 | 228.15 | 2.84 | 1.26 | 227.71 | 228.15 | 227 | 4585 |
| 1729896000 | 225.31 | -1.39 | -0.61 | 228.6 | 229.58 | 225.31 | 4974 |
| 1729809600 | 226.7 | 0.09 | 0.04 | 227.1 | 228 | 225.55 | 6281 |
| 1729723200 | 226.61 | -2.67 | -1.16 | 227.04 | 229.2 | 225 | 12909 |
| 1729636800 | 229.28 | 0.31 | 0.14 | 229.47 | 230.87 | 226.17 | 3747 |
| 1729550400 | 228.97 | -5.83 | -2.48 | 235.01 | 235.01 | 228.97 | 7576 |
| 1729291200 | 234.8 | 5.03 | 2.19 | 232.05 | 236.9 | 229.54 | 14690 |
| 1729204800 | 229.77 | -3.2 | -1.37 | 232.01 | 232.01 | 227.65 | 15427 |
| 1729118400 | 232.97 | -0.83 | -0.36 | 235.01 | 238.5 | 232.97 | 14980 |
| 1729032000 | 233.8 | 3.35 | 1.45 | 230.28 | 234.51 | 229.87 | 9468 |
| 1728945600 | 230.45 | 2.03 | 0.89 | 227.94 | 230.45 | 227.01 | 11029 |
| 1728686400 | 228.42 | 0.76 | 0.33 | 226.26 | 229.5 | 226.26 | 6230 |
| 1728600000 | 227.66 | -3.21 | -1.39 | 229.11 | 229.79 | 225.1 | 10938 |
| 1728513600 | 230.87 | 2.56 | 1.12 | 229.43 | 230.87 | 228.05 | 9156 |
| 1728427200 | 228.31 | 0.5 | 0.22 | 229.55 | 229.55 | 226.99 | 5857 |
| 1728340800 | 227.81 | -2.92 | -1.27 | 229.2 | 235.78 | 227.3125 | 17005 |
| 1728081600 | 230.73 | 1.48 | 0.65 | 231.01 | 232.155 | 230.205 | 10122 |
| 1727995200 | 229.25 | -6.4 | -2.72 | 235 | 235 | 229.11 | 10021 |
| 1727908800 | 235.65 | -2.88 | -1.21 | 237.47 | 240.21 | 235.01 | 9256 |
| 1727822400 | 238.53 | -3.83 | -1.58 | 242.9 | 243.98 | 238.24 | 12724 |
| 1727736000 | 242.36 | -3.22 | -1.31 | 244.33 | 246.265 | 240.7387 | 12833 |
| 1727476800 | 245.58 | 8.24 | 3.47 | 238.5 | 251.63 | 236.55 | 39931 |
| 1727390400 | 237.34 | -1.36 | -0.57 | 239.81 | 239.81 | 235.95 | 10364 |
| 1727304000 | 238.7 | -2.43 | -1.01 | 239.86 | 240.34 | 238.7 | 5063 |
| 1727217600 | 241.13 | -0.84 | -0.35 | 242.14 | 244.0575 | 240.05 | 13369 |
| 1727131200 | 241.97 | -2.04 | -0.84 | 245.66 | 245.93 | 241 | 13581 |
| 1726872000 | 244.01 | -2.39 | -0.97 | 244.45 | 245.08 | 241.775 | 25390 |
| 1726785600 | 246.4 | 1.53 | 0.62 | 248.68 | 248.68 | 242.91 | 12918 |
| 1726699200 | 244.87 | 1.44 | 0.59 | 244.61 | 249.025 | 242.8 | 17336 |
| 1726612800 | 243.43 | -0.74 | -0.30 | 246.05 | 246.05 | 242.92 | 7778 |
| 1726526400 | 244.17 | -0.38 | -0.16 | 246.1 | 247.3699 | 241.5501 | 8106 |
| 1726267200 | 244.55 | 6.65 | 2.80 | 240.38 | 245 | 240.38 | 10276 |
| 1726180800 | 237.9 | 10.53 | 4.63 | 229.15 | 241.49 | 227.95 | 19108 |
| 1726094400 | 227.37 | -2.78 | -1.21 | 228.65 | 228.99 | 224.275 | 9516 |
| 1726008000 | 230.15 | -0.66 | -0.29 | 231.4 | 231.4 | 229.0501 | 7069 |
| 1725921600 | 230.81 | 1.29 | 0.56 | 231.44 | 233.61 | 228.1001 | 12011 |
| 1725662400 | 229.52 | -0.32 | -0.14 | 231 | 232.7999 | 228.965 | 7368 |
| 1725576000 | 229.84 | 0.86 | 0.38 | 231 | 232.46 | 228.305 | 7572 |
| 1725489600 | 228.98 | -0.87 | -0.38 | 229 | 234.57 | 228.4671 | 6359 |
| 1725403200 | 229.85 | 0.69 | 0.30 | 229.91 | 231.395 | 220.6 | 6283 |
| 1725057600 | 229.16 | 0.29 | 0.13 | 228.64 | 234.5771 | 227.05 | 12679 |
| 1724971200 | 228.87 | -2.88 | -1.24 | 231.8 | 233.96 | 227 | 19287 |
| 1724884800 | 231.75 | -3.54 | -1.50 | 237.02 | 237.02 | 231.75 | 12384 |
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
Premium
