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 | 16.69 | 6.5918875153 | 253.19 | 269.89 | 247.92 | 102074 | 256.01617141 | CS |
| 4 | -5.16 | -1.87609075044 | 275.04 | 276.71 | 234.72 | 115915 | 260.25567304 | CS |
| 12 | -36.23 | -11.8356146483 | 306.11 | 311.02 | 225.94 | 156547 | 265.88911006 | CS |
| 26 | -78.9 | -22.6217099604 | 348.78 | 436.995 | 225.94 | 121152 | 307.05449912 | CS |
| 52 | -129.39 | -32.4066421219 | 399.27 | 436.995 | 225.94 | 111269 | 333.26560229 | CS |
| 156 | -1060.16 | -79.7088809359 | 1330.04 | 1464.2 | 225.94 | 84818 | 548.52346028 | CS |
| 260 | -1559.12 | -85.2443958447 | 1829 | 2326.8 | 225.94 | 66485 | 850.0897699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 269.88 | 11.64 | 4.51 | 260.47 | 271.945 | 257.41 | 88083 |
| 1745534400 | 258.24 | 0.39 | 0.15 | 256.14 | 260 | 252.465 | 129230 |
| 1745448000 | 257.85 | 4.7 | 1.86 | 261.35 | 263.86 | 254.29 | 81780 |
| 1745361600 | 253.15 | -1.42 | -0.56 | 257.61 | 258.01 | 248 | 107075 |
| 1745275200 | 254.57 | -0.48 | -0.19 | 253.19 | 256.245 | 247.92 | 90211 |
| 1744929600 | 255.05 | 6.75 | 2.72 | 248.7 | 257.94 | 248 | 82591 |
| 1744843200 | 248.3 | -10.59 | -4.09 | 258.36 | 258.36 | 247.685 | 78027 |
| 1744756800 | 258.89 | -6.56 | -2.47 | 265.02 | 267.49 | 258.82 | 92377 |
| 1744670400 | 265.45 | 0.32 | 0.12 | 265.98 | 269.99 | 257.575 | 179782 |
| 1744411200 | 265.13 | 5.07 | 1.95 | 264.11 | 267.63 | 257.66 | 95529 |
| 1744324800 | 260.06 | -5.57 | -2.10 | 264.93 | 264.93 | 252.485 | 81349 |
| 1744238400 | 265.63 | 25.17 | 10.47 | 238.78 | 271.01 | 235.02 | 156800 |
| 1744152000 | 240.46 | -10.37 | -4.13 | 257.11 | 260.07 | 234.72 | 137118 |
| 1744065600 | 250.83 | -4.08 | -1.60 | 247.15 | 264.51 | 244.64 | 126986 |
| 1743806400 | 254.91 | -12.31 | -4.61 | 255.86 | 262.85 | 252.445 | 142474 |
| 1743720000 | 267.22 | -8.93 | -3.23 | 263.99 | 271.27999 | 257.33999 | 123438 |
| 1743633600 | 276.14999 | 6.74 | 2.50 | 266.58999 | 276.70999 | 261.795 | 136208 |
| 1743547200 | 269.41 | 3.64 | 1.37 | 267.54 | 272.8 | 261.77999 | 132563 |
| 1743460800 | 265.77 | -2 | -0.75 | 264.48 | 272.93 | 262.63 | 145561 |
| 1743201600 | 267.77 | -6.25 | -2.28 | 275.04 | 275.39 | 265.72 | 83277 |
| 1743115200 | 274.02 | 0.6 | 0.22 | 273.33 | 277.96499 | 271.43 | 82772 |
| 1743028800 | 273.42 | 8.96 | 3.39 | 263.25 | 276.795 | 262 | 131170 |
| 1742942400 | 264.45999 | 9.84 | 3.86 | 255.6 | 266.25 | 253.57 | 93765 |
| 1742856000 | 254.62 | -1.43 | -0.56 | 259.11 | 264.77999 | 253.71 | 310761 |
| 1742596800 | 256.05 | 1.37 | 0.54 | 253.1 | 258.98 | 251.4 | 257189 |
| 1742510400 | 254.68 | 4 | 1.60 | 246.26 | 256.89 | 246.26 | 121090 |
| 1742424000 | 250.68 | 3.84 | 1.56 | 245.24 | 258.35 | 244.24 | 118875 |
| 1742337600 | 246.84 | 8.77 | 3.68 | 237.5 | 248.285 | 233.0289 | 198710 |
| 1742251200 | 238.07 | 11.59 | 5.12 | 228 | 239.965 | 226.38 | 185980 |
| 1741992000 | 226.48 | -9.87 | -4.18 | 238.1 | 238.1 | 225.94 | 196702 |
| 1741905600 | 236.35 | -38.38 | -13.97 | 275.04 | 275.04 | 233.68 | 242640 |
| 1741819200 | 274.73 | -3.96 | -1.42 | 275.77 | 276.395 | 264.21499 | 284495 |
| 1741732800 | 278.69 | -7.76 | -2.71 | 286.83999 | 288.02 | 276.01 | 175220 |
| 1741646400 | 286.45 | 8.8 | 3.17 | 277.64999 | 290.48 | 277.64999 | 222117 |
| 1741390800 | 277.64999 | 2.88 | 1.05 | 274.18 | 283.55 | 273.61 | 195496 |
| 1741304400 | 274.77 | 20.84 | 8.21 | 256.86 | 277.3799 | 254.665 | 270473 |
| 1741218000 | 253.93 | -0.51 | -0.20 | 255.7 | 257.23 | 241.905 | 268546 |
| 1741131600 | 254.44 | 12.19 | 5.03 | 244.02 | 259.72 | 239.29 | 254384 |
| 1741045200 | 242.25 | -17.93 | -6.89 | 259.32 | 260.785 | 240.55 | 198044 |
| 1740786000 | 260.18 | -6.47 | -2.43 | 257 | 266.3 | 250.08 | 240552 |
| 1740699600 | 266.64999 | 5.56 | 2.13 | 259.33 | 267.9056 | 257.58999 | 215438 |
| 1740613200 | 261.08999 | -8.79 | -3.26 | 267.81 | 272.4363 | 261.08999 | 227485 |
| 1740526800 | 269.88 | -12.12 | -4.30 | 284.17 | 284.41 | 269.58999 | 197868 |
| 1740440400 | 282 | 4.86 | 1.75 | 279.27999 | 284.74 | 275.33999 | 145024 |
| 1740181200 | 277.14 | -3.62 | -1.29 | 283.45999 | 285.98 | 276.91 | 148054 |
| 1740094800 | 280.76 | -6.47 | -2.25 | 284.42 | 284.42 | 277.97 | 120794 |
| 1740008400 | 287.23 | -2.4 | -0.83 | 284.43 | 290.20999 | 282.8 | 135031 |
| 1739922000 | 289.63 | -5.37 | -1.82 | 293.05 | 293.88 | 288.43 | 86366 |
| 1739576400 | 295 | 9.94 | 3.49 | 288.89 | 295 | 285.39999 | 90218 |
| 1739490000 | 285.06 | 5.61 | 2.01 | 282.56 | 286.63 | 279.58 | 105615 |
| 1739403600 | 279.45 | -3.16 | -1.12 | 279.91 | 281.38 | 276.385 | 140308 |
| 1739317200 | 282.61 | 0.99 | 0.35 | 278.72 | 283.935 | 278.72 | 73926 |
| 1739230800 | 281.62 | 0.41 | 0.15 | 281.74 | 287.285 | 280.16 | 103828 |
| 1738971600 | 281.20999 | -0.78 | -0.28 | 283.89999 | 284 | 271.185 | 233004 |
| 1738885200 | 281.99 | -6.92 | -2.40 | 288.1 | 290.3 | 279.49 | 179816 |
| 1738798800 | 288.91 | 4.4 | 1.55 | 286.39 | 292.54 | 280.855 | 190804 |
| 1738712400 | 284.51 | -3.5 | -1.22 | 287.06 | 290.33999 | 276.12 | 133580 |
| 1738626000 | 288.01 | -16 | -5.26 | 295.7 | 297.81 | 282.475 | 170844 |
| 1738366800 | 304.01 | 1.1 | 0.36 | 306.11 | 311.02 | 299.58 | 130350 |
| 1738280400 | 302.91 | -19.97 | -6.18 | 317.33 | 319.0599 | 297.52499 | 165385 |
| 1738194000 | 322.88 | -11.43 | -3.42 | 331.29 | 334.98649 | 321.8 | 102572 |
| 1738107600 | 334.31 | -8.15 | -2.38 | 342.24 | 343.24 | 333.92 | 55063 |
| 1738021200 | 342.46 | 7.77 | 2.32 | 337.22 | 345.39 | 337.22 | 73900 |
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
