Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 0.20805666224 | 225.9 | 228.15 | 221.89 | 308287 | 226.359933 | CS |
| 4 | -5.58 | -2.40569088166 | 231.95 | 237.96 | 221.89 | 428375 | 229.69810867 | CS |
| 12 | 7.81 | 3.57338945827 | 218.56 | 237.96 | 208.195 | 469325 | 225.02677481 | CS |
| 26 | 29.81 | 15.1658526659 | 196.56 | 237.96 | 196.43 | 515968 | 216.31872831 | CS |
| 52 | 22.02 | 10.7756300465 | 204.35 | 237.96 | 188.3001 | 511126 | 208.43321083 | CS |
| 156 | 43.34 | 23.6791782768 | 183.03 | 237.96 | 131.35 | 535855 | 173.17330027 | CS |
| 260 | 101.68 | 81.546234662 | 124.69 | 237.96 | 81.9 | 564770 | 158.18174262 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 226.09 | 0.59 | 0.26 | 225.6 | 227.13 | 225.14 | 310462 |
| 1735602000 | 225.5 | -0.87 | -0.38 | 224.41 | 226.34 | 221.89 | 388957 |
| 1735342800 | 226.37 | -1.37 | -0.60 | 227.5 | 227.915 | 224.89 | 228924 |
| 1735256400 | 227.74 | 0.4 | 0.18 | 225.9 | 228.02 | 225.5 | 301766 |
| 1735077840 | 227.34 | 2.85 | 1.27 | 225.12 | 227.47 | 223.98 | 113763 |
| 1734997200 | 224.49 | -1.52 | -0.67 | 225 | 226.02 | 223.1001 | 306037 |
| 1734738000 | 226.01 | 1.83 | 0.82 | 225 | 228.085 | 222.86 | 1096043 |
| 1734651600 | 224.18 | 1.09 | 0.49 | 224.16 | 225.7 | 223.815 | 468675 |
| 1734565200 | 223.09 | -6.6 | -2.87 | 230.2128 | 231.35 | 222.87 | 495489 |
| 1734478800 | 229.69 | -2.23 | -0.96 | 231.94 | 233.58 | 229.27 | 673981 |
| 1734392400 | 231.92 | -1.61 | -0.69 | 233.6 | 234.58 | 231.4431 | 357650 |
| 1734133200 | 233.53 | -2.36 | -1.00 | 234.985 | 235.45 | 233.195 | 362173 |
| 1734046800 | 235.89 | 0.3 | 0.13 | 235.63 | 236.68 | 234.495 | 312801 |
| 1733960400 | 235.59 | -0.31 | -0.13 | 235.945 | 237.015 | 235.05 | 353709 |
| 1733874000 | 235.9 | 2.33 | 1.00 | 233.335 | 236.08 | 230.05 | 337696 |
| 1733787600 | 233.57 | -1.86 | -0.79 | 235.71 | 236.11 | 232.13 | 416821 |
| 1733528400 | 235.43 | -0.48 | -0.20 | 236.86 | 237.96 | 235.37 | 376981 |
| 1733442000 | 235.91 | 2.98 | 1.28 | 233.14 | 236.1 | 230.68 | 642813 |
| 1733355600 | 232.93 | 0.71 | 0.31 | 231.44 | 234.11 | 230.88 | 480048 |
| 1733269200 | 232.22 | -2.03 | -0.87 | 234.075 | 234.075 | 229.935 | 426632 |
| 1733182800 | 234.25 | -1.77 | -0.75 | 234.01 | 234.905 | 233.0552 | 331320 |
| 1732917840 | 236.02 | 0.22 | 0.09 | 236.6 | 236.94 | 234.87 | 246503 |
| 1732750800 | 235.8 | -0.64 | -0.27 | 236.64 | 237.74 | 235.55 | 361497 |
| 1732664400 | 236.44 | 3.21 | 1.38 | 232.67 | 236.5 | 232.55 | 648110 |
| 1732578000 | 233.23 | 2.99 | 1.30 | 231.69 | 234.45 | 230.76 | 810969 |
| 1732318800 | 230.24 | 2.77 | 1.22 | 228.685 | 230.305 | 227.2 | 936581 |
| 1732232400 | 227.47 | 2.08 | 0.92 | 226.035 | 228.69 | 224.96 | 968939 |
| 1732146000 | 225.39 | 0.55 | 0.24 | 223.843 | 226.03 | 222.01 | 451448 |
| 1732059600 | 224.84 | -2.24 | -0.99 | 226.11 | 226.46 | 223.98 | 376551 |
| 1731973200 | 227.08 | -0.7 | -0.31 | 227.21 | 229.34 | 226.85 | 411047 |
| 1731714000 | 227.78 | 0.22 | 0.10 | 227.79 | 229.64 | 225.94 | 554147 |
| 1731627600 | 227.56 | -1.45 | -0.63 | 229.16 | 229.16 | 226.335 | 553234 |
| 1731541200 | 229.01 | 2.15 | 0.95 | 226.97 | 230 | 226.51 | 429195 |
| 1731454800 | 226.86 | 0.65 | 0.29 | 226.94 | 228.75 | 225.98 | 499263 |
| 1731368400 | 226.21 | 1 | 0.44 | 226 | 228.06 | 225.15 | 535693 |
| 1731109200 | 225.21 | 4.03 | 1.82 | 222.58 | 226.16 | 221.935 | 458946 |
| 1731022800 | 221.18 | 1.72 | 0.78 | 219.07 | 222.1534 | 218.37 | 429117 |
| 1730936400 | 219.46 | 1.16 | 0.53 | 226 | 226 | 216.31 | 732677 |
| 1730850000 | 218.3 | 8.66 | 4.13 | 210.69 | 218.49 | 209.45 | 637514 |
| 1730763600 | 209.64 | -0.57 | -0.27 | 210.21 | 211.45 | 209.12 | 653036 |
| 1730500800 | 210.21 | -0.65 | -0.31 | 211.22 | 212.62 | 209.825 | 524966 |
| 1730414400 | 210.86 | -1.64 | -0.77 | 211.07 | 212.53 | 209.52 | 603990 |
| 1730328000 | 212.5 | -0.16 | -0.08 | 214.465 | 215.55 | 212.32 | 414918 |
| 1730241600 | 212.66 | -1.04 | -0.49 | 214.05 | 215.24 | 212.64 | 439177 |
| 1730155200 | 213.7 | -0.33 | -0.15 | 215.13 | 216.11 | 212.91 | 376906 |
| 1729896000 | 214.03 | -2.73 | -1.26 | 217.53 | 218.05 | 212.657 | 271084 |
| 1729809600 | 216.76 | 0.4 | 0.18 | 216.1 | 218 | 214.7886 | 454636 |
| 1729723200 | 216.36 | -0.54 | -0.25 | 216.75 | 218.44 | 215.64 | 228922 |
| 1729636800 | 216.9 | -1.91 | -0.87 | 216.84 | 218.41 | 216.27 | 316228 |
| 1729550400 | 218.81 | -0.29 | -0.13 | 218.1 | 219.3865 | 217.25 | 421905 |
| 1729291200 | 219.1 | 0.85 | 0.39 | 218.72 | 219.41 | 217.65 | 288104 |
| 1729204800 | 218.25 | -0.98 | -0.45 | 219.92 | 220.46 | 217.28 | 407590 |
| 1729118400 | 219.23 | -2.52 | -1.14 | 221.16 | 222.7999 | 218.97 | 412162 |
| 1729032000 | 221.75 | 0.24 | 0.11 | 222.28 | 224.32 | 220.7 | 411215 |
| 1728945600 | 221.51 | 0.77 | 0.35 | 221 | 222.525 | 220.3 | 333461 |
| 1728686400 | 220.74 | 3.91 | 1.80 | 217.63 | 222.8 | 216.83 | 590559 |
| 1728600000 | 216.83 | -2.88 | -1.31 | 218.9899 | 218.9899 | 216.17 | 416048 |
| 1728513600 | 219.71 | 2.9 | 1.34 | 217.87 | 220.82 | 217.5101 | 363517 |
| 1728427200 | 216.81 | 1.63 | 0.76 | 216.07 | 217.42 | 214.91 | 629026 |
| 1728340800 | 215.18 | -0.15 | -0.07 | 213.57 | 215.89 | 213.2 | 388997 |
| 1728081600 | 215.33 | 0.33 | 0.15 | 215.36 | 216.15 | 213.12 | 340374 |
| 1727995200 | 215 | 1.25 | 0.58 | 213.68 | 215.17 | 212.37 | 387602 |
| 1727908800 | 213.75 | -0.94 | -0.44 | 214.48 | 215.82 | 212.9 | 488735 |
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
