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 | 5.08 | 2.41766609556 | 210.12 | 217.14 | 198.4 | 189174 | 209.87940434 | CS |
| 4 | 0.73 | 0.340373945074 | 214.47 | 222.425 | 198.4 | 176696 | 213.34486234 | CS |
| 12 | 12.64 | 6.24012638231 | 202.56 | 239.1054 | 198.4 | 192404 | 217.79448329 | CS |
| 26 | 15.93 | 7.99417875245 | 199.27 | 239.1054 | 181 | 185386 | 211.49307901 | CS |
| 52 | 65.2 | 43.4666666667 | 150 | 239.1054 | 139.5 | 181739 | 191.82168039 | CS |
| 156 | 122.2 | 131.397849462 | 93 | 239.1054 | 73.2 | 157412 | 148.32623277 | CS |
| 260 | 151.17 | 236.092456661 | 64.03 | 239.1054 | 41.5 | 157862 | 121.32973868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 213.96 | 0.15 | 0.07 | 212.86 | 216.27 | 212.78 | 148962 |
| 1736984400 | 213.81 | 4.03 | 1.92 | 217.14 | 217.14 | 211.225 | 131609 |
| 1736898000 | 209.78 | 3.07 | 1.49 | 209.79 | 210.24 | 207.07 | 263286 |
| 1736811600 | 206.71 | -0.93 | -0.45 | 203.03 | 207.09 | 198.4 | 213671 |
| 1736552400 | 207.64 | -6.93 | -3.23 | 210.12 | 211.46 | 206.73 | 188342 |
| 1736379600 | 214.57 | 2.7 | 1.27 | 210.38 | 214.93 | 208.62 | 167832 |
| 1736293200 | 211.87 | -1.57 | -0.74 | 214.65 | 215 | 209.6 | 223104 |
| 1736206800 | 213.44 | 0.06 | 0.03 | 213.63 | 215.6 | 211.88 | 180644 |
| 1735947600 | 213.38 | 1.7 | 0.80 | 211.68 | 213.73 | 210.995 | 150717 |
| 1735861200 | 211.68 | -0.44 | -0.21 | 213.55 | 216.23 | 210.04 | 221633 |
| 1735688400 | 212.12 | -2.13 | -0.99 | 214.58 | 215.915 | 211.965 | 117813 |
| 1735602000 | 214.25 | -1.2 | -0.56 | 214.52 | 216.8 | 211.15 | 103229 |
| 1735342800 | 215.45 | -4.5 | -2.05 | 217.68 | 220.85 | 212.965 | 126084 |
| 1735256400 | 219.95 | -0.05 | -0.02 | 218.18 | 220.7345 | 216.98 | 74157 |
| 1735077840 | 220 | 3.13 | 1.44 | 216.13 | 220.315 | 214.94 | 68464 |
| 1734997200 | 216.87 | -0.85 | -0.39 | 216.22 | 218.05 | 214.67 | 168827 |
| 1734738000 | 217.72 | -0.74 | -0.34 | 214.47 | 222.425 | 212.76 | 455451 |
| 1734651600 | 218.46 | -0.99 | -0.45 | 222 | 224.2 | 216.35 | 215985 |
| 1734565200 | 219.45 | -7.73 | -3.40 | 228.92 | 231.33 | 219.2 | 334783 |
| 1734478800 | 227.18 | -3.19 | -1.38 | 228.75 | 230.63 | 225.885 | 240200 |
| 1734392400 | 230.37 | 4.06 | 1.79 | 225.5 | 230.38 | 225.33 | 138021 |
| 1734133200 | 226.31 | -4.32 | -1.87 | 229.25 | 230.525 | 225.01 | 174145 |
| 1734046800 | 230.63 | -7.04 | -2.96 | 236.81 | 239.1054 | 228.9 | 256936 |
| 1733960400 | 237.67 | 2.97 | 1.27 | 236.24 | 238.73 | 233.605 | 319716 |
| 1733874000 | 234.7 | 6.63 | 2.91 | 229.44 | 238.06 | 225.1415 | 309148 |
| 1733787600 | 228.07 | 3.69 | 1.64 | 224.94 | 228.1 | 223.96 | 181123 |
| 1733528400 | 224.38 | 0.2 | 0.09 | 225.81 | 226.0297 | 221.97 | 200548 |
| 1733442000 | 224.18 | 3.35 | 1.52 | 220.15 | 226.55 | 217.23 | 250645 |
| 1733355600 | 220.83 | 1.88 | 0.86 | 220.65 | 220.98 | 217.651 | 143347 |
| 1733269200 | 218.95 | -1.61 | -0.73 | 221.21 | 221.835 | 217.68 | 277876 |
| 1733182800 | 220.56 | 3.74 | 1.72 | 217.95 | 220.83 | 216.08 | 253216 |
| 1732917840 | 216.82 | 0.46 | 0.21 | 218.68 | 218.85 | 215.53 | 110181 |
| 1732750800 | 216.36 | 0.36 | 0.17 | 216.78 | 218.52 | 216 | 126079 |
| 1732664400 | 216 | -4.24 | -1.93 | 220.24 | 220.3 | 215.38 | 205626 |
| 1732578000 | 220.24 | -0.76 | -0.34 | 223.28 | 224.41 | 220.03 | 262491 |
| 1732318800 | 221 | 1.77 | 0.81 | 219.78 | 222.06 | 218.925 | 184488 |
| 1732232400 | 219.23 | 2.48 | 1.14 | 218.1 | 221.695 | 216.83 | 189504 |
| 1732146000 | 216.75 | 5.68 | 2.69 | 211.22 | 216.97 | 210.95 | 279979 |
| 1732059600 | 211.07 | -1.9 | -0.89 | 211.01 | 212.035 | 209.73 | 109791 |
| 1731973200 | 212.97 | -2.35 | -1.09 | 214.92 | 215.7624 | 212.37 | 154643 |
| 1731714000 | 215.32 | -4.33 | -1.97 | 220.48 | 220.48 | 214.98 | 160164 |
| 1731627600 | 219.65 | -4.05 | -1.81 | 224.66 | 226.096 | 217.9 | 123881 |
| 1731541200 | 223.7 | -1.32 | -0.59 | 226.91 | 229.32 | 223.1 | 149366 |
| 1731454800 | 225.02 | -1.85 | -0.82 | 227.05 | 229.13 | 224.83 | 158645 |
| 1731368400 | 226.87 | 3.4 | 1.52 | 225.38 | 227.42 | 224.3504 | 114282 |
| 1731109200 | 223.47 | 0.22 | 0.10 | 223.97 | 224.98 | 222.06 | 205336 |
| 1731022800 | 223.25 | -0.41 | -0.18 | 224.43 | 225.1 | 220.37 | 252547 |
| 1730936400 | 223.66 | 17.06 | 8.26 | 219.19 | 225.14 | 217.34 | 314390 |
| 1730850000 | 206.6 | 3.75 | 1.85 | 202.23 | 207.29 | 202.23 | 134933 |
| 1730763600 | 202.85 | 0.87 | 0.43 | 200.48 | 204.58 | 200.13 | 159315 |
| 1730500800 | 201.98 | 1.93 | 0.96 | 202.84 | 203.195 | 200.79 | 138893 |
| 1730414400 | 200.05 | -4.91 | -2.40 | 204.29 | 205.34 | 199.68 | 292382 |
| 1730328000 | 204.96 | 0.97 | 0.48 | 205.01 | 205.95 | 203.77 | 177921 |
| 1730241600 | 203.99 | -0.36 | -0.18 | 204.08 | 204.36 | 201.15 | 171438 |
| 1730155200 | 204.35 | 2.32 | 1.15 | 204.1 | 205.46 | 202.62 | 153842 |
| 1729896000 | 202.03 | 0.84 | 0.42 | 202.56 | 204.44 | 200.98 | 144996 |
| 1729809600 | 201.19 | -1.48 | -0.73 | 202.94 | 203.08 | 199.965 | 150053 |
| 1729723200 | 202.67 | 3.67 | 1.84 | 198.97 | 202.77 | 198.91 | 213679 |
| 1729636800 | 199 | -5.14 | -2.52 | 202.57 | 202.96 | 198.89 | 228228 |
| 1729550400 | 204.14 | -3.52 | -1.70 | 207.49 | 208.13 | 202.72 | 256286 |
| 1729291200 | 207.66 | 1.71 | 0.83 | 207.91 | 212.22 | 205.97 | 454914 |
| 1729204800 | 205.95 | -13.82 | -6.29 | 205.42 | 207.81 | 193 | 658466 |
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
