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 | -5.16 | -1.80230527419 | 286.3 | 293.98 | 281.14 | 653027 | 287.49249796 | CS |
| 4 | -8.06 | -2.78699861687 | 289.2 | 298.56 | 278.58 | 688849 | 287.92027684 | CS |
| 12 | 28.61 | 11.3293470083 | 252.53 | 298.885 | 242.61 | 827240 | 274.87120085 | CS |
| 26 | 43.27 | 18.1906083155 | 237.87 | 298.885 | 234.255 | 802535 | 267.23985935 | CS |
| 52 | 90.69 | 47.6187975847 | 190.45 | 298.885 | 174.64 | 880989 | 235.13260842 | CS |
| 156 | 15.52 | 5.84293351404 | 265.62 | 298.885 | 106.47 | 1104283 | 186.67148596 | CS |
| 260 | 49.33 | 21.2803589146 | 231.81 | 357.34 | 105.67 | 952319 | 202.34386732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 281.14 | -8.36 | -2.89 | 290.52 | 293.7142 | 279.66 | 795219 |
| 1736206800 | 289.5 | 0.34 | 0.12 | 290.76 | 293.98 | 289.38 | 698974 |
| 1735947600 | 289.16 | 3.36 | 1.18 | 287.67 | 292.64999 | 284.435 | 674308 |
| 1735861200 | 285.8 | 0.74 | 0.26 | 287.37 | 289.615 | 282.18 | 711945 |
| 1735688400 | 285.06 | 0.26 | 0.09 | 286.3 | 288.17 | 283.755 | 539893 |
| 1735602000 | 284.8 | -7.2 | -2.47 | 287.42 | 288.64 | 281.88 | 674544 |
| 1735342800 | 292 | -3.05 | -1.03 | 292.55 | 293.62 | 288.64999 | 572720 |
| 1735256400 | 295.05 | 6.01 | 2.08 | 288.45 | 295.18 | 287.1 | 676630 |
| 1735077840 | 289.04 | 5.34 | 1.88 | 284.52 | 289.04 | 283 | 306292 |
| 1734997200 | 283.7 | -1.55 | -0.54 | 282.33999 | 285.49 | 278.58 | 597324 |
| 1734738000 | 285.25 | 4.13 | 1.47 | 280.6 | 290.64729 | 279.52999 | 1400413 |
| 1734651600 | 281.12 | -1.22 | -0.43 | 285 | 289.31 | 281.12 | 748097 |
| 1734565200 | 282.33999 | -8.88 | -3.05 | 293.04 | 294.52999 | 281.55 | 855866 |
| 1734478800 | 291.22 | 3.54 | 1.23 | 289.27999 | 293.08 | 286.70999 | 710968 |
| 1734392400 | 287.68 | -2.29 | -0.79 | 291.5 | 292.97 | 287.12 | 596470 |
| 1734133200 | 289.97 | 0.07 | 0.02 | 290.83999 | 292.63 | 287.286 | 460927 |
| 1734046800 | 289.89999 | -5.59 | -1.89 | 295.43 | 296.55 | 288.39999 | 763834 |
| 1733960400 | 295.49 | 5.22 | 1.80 | 290.83 | 298.56 | 290.43 | 679927 |
| 1733874000 | 290.27 | -1.07 | -0.37 | 293.54 | 295.08 | 288.48 | 831832 |
| 1733787600 | 291.33999 | 2.37 | 0.82 | 290.06 | 296.33 | 286.7443 | 694266 |
| 1733528400 | 288.97 | -3.84 | -1.31 | 296.29 | 296.29 | 288.58 | 1009456 |
| 1733442000 | 292.81 | 2.04 | 0.70 | 289.64 | 293.26 | 288.92 | 711016 |
| 1733355600 | 290.77 | 4.93 | 1.72 | 285.27 | 292.955 | 285.06 | 759131 |
| 1733269200 | 285.83999 | -4.5 | -1.55 | 288.58 | 289.88 | 284.81 | 928198 |
| 1733182800 | 290.33999 | 8.46 | 3.00 | 286.20999 | 298.12 | 284.915 | 1445688 |
| 1732917840 | 281.88 | -6.48 | -2.25 | 286.16 | 289 | 279.37 | 677005 |
| 1732750800 | 288.36 | 1.42 | 0.49 | 285 | 291.77999 | 283.45999 | 1221716 |
| 1732664400 | 286.94 | -4.72 | -1.62 | 282.54 | 290.3163 | 280 | 2019687 |
| 1732578000 | 291.66 | 5.49 | 1.92 | 294.77999 | 298.885 | 291.20999 | 2238957 |
| 1732318800 | 286.17 | 13.31 | 4.88 | 280 | 288.98 | 278.6202 | 1476232 |
| 1732232400 | 272.86 | 3.84 | 1.43 | 269.33999 | 274.05 | 263.26 | 998429 |
| 1732146000 | 269.02 | -4.98 | -1.82 | 271 | 272.295 | 264.54 | 913581 |
| 1732059600 | 274 | 2.2 | 0.81 | 267.76 | 274.17 | 264.61 | 1018000 |
| 1731973200 | 271.8 | 2.86 | 1.06 | 270.92 | 274.04 | 269.0401 | 588496 |
| 1731714000 | 268.94 | -0.65 | -0.24 | 269.68 | 271.02 | 267.82 | 646322 |
| 1731627600 | 269.58999 | 2.07 | 0.77 | 268.36 | 279.51 | 268.36 | 1009054 |
| 1731541200 | 267.52 | 4.03 | 1.53 | 263.67 | 274.08 | 263.67 | 858558 |
| 1731454800 | 263.49 | 5.35 | 2.07 | 259.99 | 263.95 | 257.83 | 812989 |
| 1731368400 | 258.14 | -5.15 | -1.96 | 265.51 | 266.37 | 257.02 | 958151 |
| 1731109200 | 263.29 | 1 | 0.38 | 262.39 | 266 | 261.83 | 624223 |
| 1731022800 | 262.29 | 9.74 | 3.86 | 252.51 | 264.26 | 252.51 | 747729 |
| 1730936400 | 252.55 | 0.59 | 0.23 | 261.74 | 262.74 | 247.325 | 1184933 |
| 1730850000 | 251.96 | 4.71 | 1.90 | 245.7 | 253.24 | 245.7 | 582294 |
| 1730763600 | 247.25 | 4.55 | 1.87 | 242.61 | 248.76 | 242.21 | 775427 |
| 1730500800 | 242.7 | -5.07 | -2.05 | 249.39 | 250.71 | 242.7 | 903821 |
| 1730414400 | 247.77 | -9.61 | -3.73 | 255.72 | 258.165 | 247.25 | 1046052 |
| 1730328000 | 257.38 | 2.75 | 1.08 | 254 | 259.14999 | 253.09 | 795232 |
| 1730241600 | 254.63 | 1.35 | 0.53 | 252 | 256.135 | 249.52 | 720892 |
| 1730155200 | 253.28 | 1.63 | 0.65 | 252.18 | 255.43 | 252.18 | 734342 |
| 1729896000 | 251.65 | -1.24 | -0.49 | 254.52 | 256.415 | 251.64 | 634497 |
| 1729809600 | 252.89 | -2.78 | -1.09 | 255.72 | 259 | 252.56 | 526384 |
| 1729723200 | 255.67 | 1.3 | 0.51 | 252.62 | 256.76 | 252.1675 | 473978 |
| 1729636800 | 254.37 | -0.95 | -0.37 | 252.96 | 254.91 | 251.3303 | 606266 |
| 1729550400 | 255.32 | -2.46 | -0.95 | 256.58999 | 257.39 | 253 | 797225 |
| 1729291200 | 257.77999 | -3.22 | -1.23 | 261.33 | 262.68 | 255.91 | 702800 |
| 1729204800 | 261 | 1.89 | 0.73 | 259.29 | 261.66 | 259.12 | 610514 |
| 1729118400 | 259.11 | 6 | 2.37 | 253 | 259.46499 | 253 | 856402 |
| 1729032000 | 253.11 | 1.91 | 0.76 | 252.53 | 259.02999 | 251.8 | 671131 |
| 1728945600 | 251.2 | -1.25 | -0.50 | 253.46 | 253.88 | 249.66 | 650481 |
| 1728686400 | 252.45 | 5.62 | 2.28 | 247.58 | 253.41 | 244.35 | 1130275 |
| 1728600000 | 246.83 | -5 | -1.99 | 249.56 | 249.73 | 245.17 | 579960 |
| 1728513600 | 251.83 | 0.24 | 0.10 | 250.25 | 252.96 | 247.395 | 758995 |
| 1728427200 | 251.59 | 3.59 | 1.45 | 249.2 | 252.76 | 247.15 | 745424 |
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
