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 | -0.45 | -0.224494886505 | 200.45 | 202.7499 | 196.415 | 10331 | 199.93291128 | CS |
| 4 | -26.23 | -11.5943950846 | 226.23 | 227.5 | 196.415 | 14584 | 210.0067198 | CS |
| 12 | -29.55 | -12.8730124156 | 229.55 | 242.26 | 196.415 | 11562 | 220.11673215 | CS |
| 26 | -24 | -10.7142857143 | 224 | 251.63 | 196.415 | 12381 | 227.22289762 | CS |
| 52 | -12 | -5.66037735849 | 212 | 251.63 | 196.415 | 10885 | 223.06870971 | CS |
| 156 | -61.11 | -23.4039293784 | 261.11 | 274.46 | 155.6 | 11575 | 217.09400241 | CS |
| 260 | -128.8 | -39.1727493917 | 328.8 | 354.17 | 155.6 | 12501 | 241.21301229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 200.06 | 0.1 | 0.05 | 200.2 | 201.6 | 196.23 | 32927 |
| 1735602000 | 199.96 | 1.78 | 0.90 | 197.54 | 200.58 | 195.61 | 12421 |
| 1735342800 | 198.18 | -4.12 | -2.04 | 200.5 | 201.99 | 197.86 | 15739 |
| 1735256400 | 202.3 | 1.3 | 0.65 | 199.49 | 202.7499 | 198.41 | 9064 |
| 1735077840 | 201 | 1.51 | 0.76 | 200.45 | 201 | 197.1903 | 4771 |
| 1734997200 | 199.49 | -3.4 | -1.68 | 202.39 | 207.9 | 197 | 13864 |
| 1734738000 | 202.89 | 1.94 | 0.97 | 198.7 | 203.415 | 198.7 | 18215 |
| 1734651600 | 200.95 | -0.35 | -0.17 | 204.15 | 205.77 | 200.04 | 17824 |
| 1734565200 | 201.3 | -12.04 | -5.64 | 214.47 | 216.9008 | 200.16 | 17311 |
| 1734478800 | 213.34 | 1 | 0.47 | 211.52 | 215 | 211 | 10818 |
| 1734392400 | 212.34 | -0.43 | -0.20 | 212.77 | 215 | 211.71 | 7320 |
| 1734133200 | 212.77 | 1.92 | 0.91 | 211 | 216.3998 | 209.7 | 11523 |
| 1734046800 | 210.85 | -3.05 | -1.43 | 214.7 | 216.45 | 210.8 | 12883 |
| 1733960400 | 213.9 | -0.14 | -0.07 | 215.8 | 217.565 | 212.76 | 53878 |
| 1733874000 | 214.04 | -1.92 | -0.89 | 215.58 | 217.6508 | 213.27 | 16494 |
| 1733787600 | 215.96 | -3.44 | -1.57 | 219.4 | 220 | 213.93 | 15991 |
| 1733528400 | 219.4 | -0.99 | -0.45 | 222.2 | 222.2 | 217.4547 | 11802 |
| 1733442000 | 220.39 | -1.33 | -0.60 | 221.2 | 221.9 | 217.5 | 12504 |
| 1733355600 | 221.72 | 0.37 | 0.17 | 221.7 | 227.5 | 220.01 | 14206 |
| 1733269200 | 221.35 | -4.01 | -1.78 | 226.61 | 226.61 | 219.1809 | 8537 |
| 1733182800 | 225.36 | 1.75 | 0.78 | 222.81 | 229.35 | 220.93 | 16664 |
| 1732917840 | 223.61 | -1.05 | -0.47 | 226.92 | 229.3 | 223.61 | 6799 |
| 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 |
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
