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 | 6.04 | 2.65424503428 | 227.56 | 236.25 | 227.5 | 2113578 | 232.90795819 | CS |
| 4 | 9.3 | 4.14623272403 | 224.3 | 236.25 | 222.82 | 2009547 | 227.99860571 | CS |
| 12 | -9.74 | -4.00263006493 | 243.34 | 244.33 | 218.84 | 1861067 | 227.75533373 | CS |
| 26 | 4.6 | 2.00873362445 | 229 | 244.98 | 218.84 | 1553248 | 231.74575796 | CS |
| 52 | -1.46 | -0.621118012422 | 235.06 | 248.42 | 218.75 | 1481117 | 233.95307226 | CS |
| 156 | -27.51 | -10.535789514 | 261.11 | 287.32 | 215.9 | 1329032 | 244.69576031 | CS |
| 260 | -42.48 | -15.3868443929 | 276.08 | 287.32 | 197.75 | 1435399 | 245.11813821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 233.67 | -0.76 | -0.32 | 232.875 | 236.25 | 232.875 | 2575956 |
| 1736379600 | 234.43 | 2.28 | 0.98 | 232.14 | 234.55 | 230 | 2181104 |
| 1736293200 | 232.15 | 1.45 | 0.63 | 231.945 | 235.37 | 231.412 | 1895694 |
| 1736206800 | 230.7 | 2.24 | 0.98 | 228.45 | 232.465 | 228.335 | 1740014 |
| 1735947600 | 228.46 | 1.97 | 0.87 | 227.21 | 229.315 | 225.9 | 1235627 |
| 1735861200 | 226.49 | -0.38 | -0.17 | 228.02 | 229 | 226.18 | 1688384 |
| 1735688400 | 226.87 | 0.36 | 0.16 | 227.38 | 229.245 | 225.85 | 1364183 |
| 1735602000 | 226.51 | -1.98 | -0.87 | 227.42 | 227.88 | 224.775 | 1690603 |
| 1735342800 | 228.49 | 0.37 | 0.16 | 227.7 | 230.09 | 227.7 | 1410292 |
| 1735256400 | 228.12 | 1.17 | 0.52 | 226.33 | 229.2 | 225.26 | 1153444 |
| 1735077840 | 226.95 | 0.51 | 0.23 | 226.72 | 227.13 | 224.185 | 492255 |
| 1734997200 | 226.44 | -1.24 | -0.54 | 226.34 | 227.87 | 225.3 | 1780736 |
| 1734738000 | 227.68 | 3.85 | 1.72 | 224.725 | 229.31 | 223.995 | 2893271 |
| 1734651600 | 223.83 | -0.26 | -0.12 | 223.56 | 225.8 | 222.9 | 2719436 |
| 1734565200 | 224.09 | -1.55 | -0.69 | 227.3069 | 228.9299 | 223.94 | 3352814 |
| 1734478800 | 225.64 | -1.92 | -0.84 | 227.14 | 229.14 | 223.41 | 2501366 |
| 1734392400 | 227.56 | 2 | 0.89 | 224.605 | 231.74 | 223.805 | 3061285 |
| 1734133200 | 225.56 | -1.61 | -0.71 | 226.18 | 226.98 | 222.53 | 2721921 |
| 1734046800 | 227.17 | 6.13 | 2.77 | 221.48 | 228.66 | 220.97 | 3461569 |
| 1733960400 | 221.04 | -0.4 | -0.18 | 221.605 | 222.93 | 218.84 | 1930184 |
| 1733874000 | 221.44 | -1.57 | -0.70 | 223.54 | 223.64 | 220.91 | 1784762 |
| 1733787600 | 223.01 | 2.99 | 1.36 | 219.41 | 223.88 | 219.355 | 2228999 |
| 1733528400 | 220.02 | -2.22 | -1.00 | 221.1 | 222.08 | 219.35 | 2747468 |
| 1733442000 | 222.24 | 0.81 | 0.37 | 220.25 | 223.19 | 220.17 | 2350758 |
| 1733355600 | 221.43 | 0.17 | 0.08 | 220.3 | 222.37 | 219.24 | 1751546 |
| 1733269200 | 221.26 | -1.56 | -0.70 | 222.65 | 222.65 | 221 | 2478237 |
| 1733182800 | 222.82 | 0.92 | 0.41 | 221.5 | 223.84 | 220.73 | 1866321 |
| 1732917840 | 221.9 | -0.08 | -0.04 | 221.085 | 223.18 | 220.5 | 1190531 |
| 1732750800 | 221.98 | -2.27 | -1.01 | 224.25 | 226.6712 | 220.38 | 2370604 |
| 1732664400 | 224.25 | -1.23 | -0.55 | 225.26 | 225.58 | 222.7 | 2157003 |
| 1732578000 | 225.48 | 1.48 | 0.66 | 224.6 | 226.1276 | 223.91 | 1877987 |
| 1732318800 | 224 | -1.45 | -0.64 | 225.29 | 226.24 | 223.13 | 1665008 |
| 1732232400 | 225.45 | 3.06 | 1.38 | 221.39 | 225.8 | 221.03 | 1598068 |
| 1732146000 | 222.39 | -0.25 | -0.11 | 221.55 | 222.91 | 220.81 | 1405231 |
| 1732059600 | 222.64 | -1.46 | -0.65 | 222.26 | 223 | 220.54 | 1349601 |
| 1731973200 | 224.1 | -1.05 | -0.47 | 225.97 | 228.08 | 223.98 | 1298482 |
| 1731714000 | 225.15 | -2.02 | -0.89 | 227.18 | 227.66 | 223.493 | 1887506 |
| 1731627600 | 227.17 | -4.05 | -1.75 | 229.545 | 230.07 | 225.495 | 2786275 |
| 1731541200 | 231.22 | -0.05 | -0.02 | 230.53 | 232 | 229.07 | 1200545 |
| 1731454800 | 231.27 | -3.34 | -1.42 | 235.28 | 235.85 | 231.07 | 1185033 |
| 1731368400 | 234.61 | 2.97 | 1.28 | 232.5 | 236 | 231.96 | 1421501 |
| 1731109200 | 231.64 | 4.53 | 1.99 | 228.68 | 233.82 | 226.25 | 3856962 |
| 1731022800 | 227.11 | -12.95 | -5.39 | 238.65 | 243 | 226.82 | 4020617 |
| 1730936400 | 240.06 | 2.76 | 1.16 | 241.32 | 242.03 | 236 | 2202023 |
| 1730850000 | 237.3 | 2.97 | 1.27 | 233.23 | 238.32 | 231.355 | 1849953 |
| 1730763600 | 234.33 | -0.91 | -0.39 | 235.21 | 237.42 | 232.975 | 1609813 |
| 1730500800 | 235.24 | 1.65 | 0.71 | 234.5 | 236.72 | 232.68 | 1275932 |
| 1730414400 | 233.59 | -3.02 | -1.28 | 234.13 | 236.74 | 233.45 | 1417430 |
| 1730328000 | 236.61 | -0.9 | -0.38 | 236.635 | 237.635 | 235.77 | 834420 |
| 1730241600 | 237.51 | -1.4 | -0.59 | 239.05 | 240.08 | 237.44 | 617282 |
| 1730155200 | 238.91 | 0.78 | 0.33 | 239.06 | 240.9 | 237.87 | 902813 |
| 1729896000 | 238.13 | -0.49 | -0.21 | 238.75 | 239.41 | 236.89 | 999147 |
| 1729809600 | 238.62 | -1.9 | -0.79 | 240.5 | 241.87 | 238.51 | 834665 |
| 1729723200 | 240.52 | 0.81 | 0.34 | 239.31 | 240.64 | 237.51 | 941588 |
| 1729636800 | 239.71 | -0.81 | -0.34 | 239.61 | 240.45 | 238.6705 | 690505 |
| 1729550400 | 240.52 | -3.23 | -1.33 | 243.34 | 243.34 | 239.951 | 586799 |
| 1729291200 | 243.75 | 3.42 | 1.42 | 241.76 | 244.1299 | 240.205 | 1082870 |
| 1729204800 | 240.33 | 0.09 | 0.04 | 240.42 | 241.06 | 238.99 | 964407 |
| 1729118400 | 240.24 | -1.58 | -0.65 | 241.4 | 242.94 | 239.225 | 1125733 |
| 1729032000 | 241.82 | 1.8 | 0.75 | 240.46 | 244.5 | 239.77 | 1127275 |
| 1728945600 | 240.02 | 3.52 | 1.49 | 236.62 | 240.47 | 235.445 | 735502 |
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
