Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.12 | -1.78494064639 | 230.82 | 234.3 | 223.73 | 545071 | 228.53192275 | CS |
| 4 | -20.7 | -8.36701697656 | 247.4 | 247.42 | 223.73 | 351857 | 233.64633096 | CS |
| 12 | -35.31 | -13.4765848632 | 262.01 | 263.43 | 223.73 | 320659 | 236.62193313 | CS |
| 26 | -10.03 | -4.23689435222 | 236.73 | 267.11 | 220.1 | 285141 | 241.89716808 | CS |
| 52 | 41.72 | 22.5537895989 | 184.98 | 267.11 | 176.02 | 296816 | 225.00510215 | CS |
| 156 | 132.89 | 141.658671783 | 93.81 | 267.11 | 81.56 | 347358 | 157.71794662 | CS |
| 260 | 139.83 | 160.964659837 | 86.87 | 267.11 | 29.4501 | 343575 | 125.16828455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 226.7 | -3.08 | -1.34 | 228.79 | 230.605 | 223.73 | 1177541 |
| 1739576400 | 229.78 | -1.3 | -0.56 | 233.19 | 233.58 | 228.615 | 399720 |
| 1739490000 | 231.08 | -0.59 | -0.25 | 232.51 | 234.3 | 230 | 396695 |
| 1739403600 | 231.67 | -2.3 | -0.98 | 230.82 | 233.36 | 230.82 | 206328 |
| 1739317200 | 233.97 | -1.76 | -0.75 | 234.36 | 235.05 | 232.19 | 288764 |
| 1739230800 | 235.73 | 1.36 | 0.58 | 235.67 | 237.6657 | 233.77 | 207079 |
| 1738971600 | 234.37 | -2.48 | -1.05 | 237.03 | 237.25 | 232.71 | 378437 |
| 1738885200 | 236.85 | 0.61 | 0.26 | 235.79 | 237.39 | 233.11 | 227598 |
| 1738798800 | 236.24 | 1.03 | 0.44 | 235.51 | 238.24 | 234.63 | 222889 |
| 1738712400 | 235.21 | 1.02 | 0.44 | 233.63 | 236.09 | 232.175 | 244411 |
| 1738626000 | 234.19 | 1.19 | 0.51 | 228.47 | 235.15 | 227.54 | 303791 |
| 1738366800 | 233 | -5.54 | -2.32 | 238.68 | 239.85 | 232.46 | 447974 |
| 1738280400 | 238.54 | 3.54 | 1.51 | 236.75 | 240.625 | 235.44 | 284401 |
| 1738194000 | 235 | -1.07 | -0.45 | 236 | 238.33 | 234.5 | 294810 |
| 1738107600 | 236.07 | -1.88 | -0.79 | 238.34 | 239.54 | 234.19 | 234354 |
| 1738021200 | 237.95 | -1.79 | -0.75 | 233.94 | 239.455 | 229.59 | 405478 |
| 1737762000 | 239.74 | -3.73 | -1.53 | 240.77 | 242.97 | 238.05 | 359319 |
| 1737675600 | 243.47 | 0 | 0.00 | 243.47 | 243.47 | 243.47 | 0 |
| 1737589200 | 243.47 | -2.63 | -1.07 | 247.4 | 247.42 | 243.32 | 253831 |
| 1737502800 | 246.1 | 5.06 | 2.10 | 243.89 | 247.509 | 243.4936 | 374736 |
| 1737157200 | 241.04 | 1.82 | 0.76 | 240.69 | 242.91 | 239.0688 | 387965 |
| 1737070800 | 239.22 | 2.22 | 0.94 | 237.58 | 241.3 | 236.94 | 417086 |
| 1736984400 | 237 | 2.1 | 0.89 | 239.04 | 240.2 | 235.76 | 305809 |
| 1736898000 | 234.9 | 4.94 | 2.15 | 231.01 | 235.895 | 230.53 | 350456 |
| 1736811600 | 229.96 | 0.25 | 0.11 | 227.26 | 230.18 | 227.11 | 307338 |
| 1736552400 | 229.71 | -0.37 | -0.16 | 228.14 | 231.165 | 227.24 | 303741 |
| 1736379600 | 230.08 | 1.81 | 0.79 | 227.77 | 230.805 | 227.01 | 408848 |
| 1736293200 | 228.27 | -1.65 | -0.72 | 231.925 | 232.92 | 227.381 | 374108 |
| 1736206800 | 229.92 | -1.85 | -0.80 | 235 | 235 | 229.46 | 255958 |
| 1735947600 | 231.77 | 2.27 | 0.99 | 229 | 232.26 | 226.41 | 233688 |
| 1735861200 | 229.5 | -0.64 | -0.28 | 231.97 | 234.305 | 228.49 | 358766 |
| 1735688400 | 230.14 | -0.02 | -0.01 | 229.96 | 232.98 | 228.745 | 275958 |
| 1735602000 | 230.16 | 0.59 | 0.26 | 228.88 | 231.3 | 226.55 | 223632 |
| 1735342800 | 229.57 | -1.76 | -0.76 | 230.94 | 231.545 | 226.73 | 174361 |
| 1735256400 | 231.33 | 0.39 | 0.17 | 228.99 | 233.02 | 228.72 | 136476 |
| 1735077840 | 230.94 | 2.33 | 1.02 | 228.61 | 231.58 | 227.71 | 117417 |
| 1734997200 | 228.61 | -1.92 | -0.83 | 230.01 | 230.01 | 226.005 | 369525 |
| 1734738000 | 230.53 | -3.07 | -1.31 | 233.6 | 235.28 | 229.69 | 929340 |
| 1734651600 | 233.6 | -1.45 | -0.62 | 237.95 | 240.24 | 232.76 | 292793 |
| 1734565200 | 235.05 | -4.49 | -1.87 | 241.21 | 244.21 | 234.83 | 428488 |
| 1734478800 | 239.54 | -7.93 | -3.20 | 245.385 | 245.39 | 238.58 | 279219 |
| 1734392400 | 247.47 | 3.19 | 1.31 | 244.865 | 250.37 | 243.65 | 202250 |
| 1734133200 | 244.28 | -3.2 | -1.29 | 247.8 | 248.39 | 242.825 | 158207 |
| 1734046800 | 247.48 | -4.47 | -1.77 | 253.15 | 253.15 | 246.93 | 217076 |
| 1733960400 | 251.95 | 9.84 | 4.06 | 247.75 | 252.26 | 246.38 | 413891 |
| 1733874000 | 242.11 | 1.25 | 0.52 | 240.44 | 244.57 | 238.66 | 344761 |
| 1733787600 | 240.86 | -7.14 | -2.88 | 246.35 | 246.99 | 240.64 | 334979 |
| 1733528400 | 248 | 1.32 | 0.54 | 248.67 | 250.215 | 246.55 | 331823 |
| 1733442000 | 246.68 | -9.01 | -3.52 | 253.615 | 253.615 | 246.55 | 317392 |
| 1733355600 | 255.69 | -0.53 | -0.21 | 256.68 | 257.49919 | 254.76 | 206186 |
| 1733269200 | 256.22 | 1.04 | 0.41 | 254.23 | 256.76 | 252.78 | 180357 |
| 1733182800 | 255.18 | -4.91 | -1.89 | 259.718 | 260.08999 | 255.05 | 162787 |
| 1732917840 | 260.08999 | 2.41 | 0.94 | 260 | 261.36 | 258.32 | 183753 |
| 1732750800 | 257.68 | -2.27 | -0.87 | 262.01 | 263.43 | 257.45999 | 302361 |
| 1732664400 | 259.95 | 0.95 | 0.37 | 258.52 | 261.7799 | 258.065 | 257350 |
| 1732578000 | 259 | 6.5 | 2.57 | 258.48 | 261.95999 | 256.77499 | 371945 |
| 1732318800 | 252.5 | 2.47 | 0.99 | 252.15 | 254.35 | 251.035 | 350927 |
| 1732232400 | 250.03 | 2.56 | 1.03 | 248.605 | 251.81 | 246.12 | 193865 |
| 1732146000 | 247.47 | 0.71 | 0.29 | 245.63 | 248.25 | 243.8388 | 233463 |
| 1732059600 | 246.76 | 3.19 | 1.31 | 241.01 | 246.9 | 240.89 | 223447 |
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
