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 | 0.225 | 0.0979922477244 | 229.61 | 232.14 | 226.76 | 1857264 | 230.35922012 | CS |
| 4 | -9.575 | -3.9994152291 | 239.41 | 241.67 | 225.42 | 3442167 | 232.26779973 | CS |
| 12 | -38.665 | -14.4003724395 | 268.5 | 279.41 | 225.42 | 2987982 | 242.10219851 | CS |
| 26 | -20.145 | -8.05864469158 | 249.98 | 281.7 | 225.42 | 2779132 | 253.12369718 | CS |
| 52 | 0.635 | 0.27705061082 | 229.2 | 281.7 | 222.53 | 2805953 | 250.68188859 | CS |
| 156 | -96.945 | -29.666748271 | 326.78 | 331.23 | 182.09 | 2784577 | 252.21998923 | CS |
| 260 | 76.895 | 50.277886753 | 152.94 | 333.96 | 119.6 | 2718416 | 240.15167365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 231.1 | -0.18 | -0.08 | 230.18 | 232.14 | 230.18 | 2104838 |
| 1735256400 | 231.28 | 0.53 | 0.23 | 229.33 | 231.49 | 229.17 | 1512441 |
| 1735077840 | 230.75 | 1.59 | 0.69 | 228.53 | 231 | 228 | 988302 |
| 1734997200 | 229.16 | 0.61 | 0.27 | 227.81 | 229.63 | 226.76 | 2759063 |
| 1734738000 | 228.55 | 2.39 | 1.06 | 227.23 | 230.81 | 225.42 | 7026747 |
| 1734651600 | 226.16 | -2.14 | -0.94 | 229.835 | 231.07 | 225.84 | 4486302 |
| 1734565200 | 228.3 | -5.23 | -2.24 | 231.5 | 234.33 | 228.09 | 5130532 |
| 1734478800 | 233.53 | -0.65 | -0.28 | 233.74 | 237.96 | 233.255 | 3165536 |
| 1734392400 | 234.18 | -0.71 | -0.30 | 234.39 | 236.83 | 233.6779 | 4563016 |
| 1734133200 | 234.89 | 0.39 | 0.17 | 234.3 | 235.5 | 232 | 2417266 |
| 1734046800 | 234.5 | -0.9 | -0.38 | 234.06 | 236.4175 | 233.905 | 3959121 |
| 1733960400 | 235.4 | 1.06 | 0.45 | 235.39 | 237.715 | 234.49 | 3332696 |
| 1733874000 | 234.34 | -1.57 | -0.67 | 237 | 237.185 | 233.9 | 2717891 |
| 1733787600 | 235.91 | 5.79 | 2.52 | 229.71 | 236.325 | 229.34 | 2574342 |
| 1733528400 | 230.12 | 2.25 | 0.99 | 228.765 | 231.01 | 228.005 | 3057973 |
| 1733442000 | 227.87 | -8.39 | -3.55 | 234.063 | 234.1334 | 227.2 | 5354222 |
| 1733355600 | 236.26 | -4.61 | -1.91 | 238.59 | 239.47 | 234.1905 | 4114969 |
| 1733269200 | 240.87 | -0.42 | -0.17 | 240.99 | 241.52 | 238.87 | 2991916 |
| 1733182800 | 241.29 | 1.6 | 0.67 | 239.41 | 241.58 | 238.2 | 2498810 |
| 1732917840 | 239.69 | 0.86 | 0.36 | 239.925 | 241.61 | 239.35 | 1873858 |
| 1732750800 | 238.83 | 2.25 | 0.95 | 237.38 | 240.945 | 237.3 | 2230470 |
| 1732664400 | 236.58 | -1.1 | -0.46 | 236.905 | 237 | 233.1501 | 2336020 |
| 1732578000 | 237.68 | 1.84 | 0.78 | 236.65 | 239.38 | 236.64 | 4399075 |
| 1732318800 | 235.84 | 0.79 | 0.34 | 236.5 | 236.93 | 235 | 2243251 |
| 1732232400 | 235.05 | 1.95 | 0.84 | 233.16 | 235.18 | 230.38 | 2491850 |
| 1732146000 | 233.1 | 2.26 | 0.98 | 229.05 | 233.73 | 229.05 | 2618282 |
| 1732059600 | 230.84 | 0.78 | 0.34 | 228.86 | 231.91 | 228.86 | 2565241 |
| 1731973200 | 230.06 | -0.44 | -0.19 | 229.67 | 230.725 | 228.25 | 3897169 |
| 1731714000 | 230.5 | -8.88 | -3.71 | 236.395 | 237.43 | 228.9976 | 5425223 |
| 1731627600 | 239.38 | -2.15 | -0.89 | 240.58 | 240.94 | 237.31 | 3085432 |
| 1731541200 | 241.53 | 1.93 | 0.81 | 239.6 | 242.06 | 238.974 | 2100826 |
| 1731454800 | 239.6 | -3.65 | -1.50 | 244.51 | 244.51 | 239.29 | 3048674 |
| 1731368400 | 243.25 | -2.14 | -0.87 | 245 | 246.1499 | 241.43 | 3459499 |
| 1731109200 | 245.39 | -0.71 | -0.29 | 247.05 | 247.13 | 244.12 | 2912842 |
| 1731022800 | 246.1 | -1.66 | -0.67 | 249.7 | 249.7 | 245.74 | 2489496 |
| 1730936400 | 247.76 | -2.31 | -0.92 | 249.61 | 250.6768 | 245.15 | 2837403 |
| 1730850000 | 250.07 | 2.89 | 1.17 | 246.07 | 250.82 | 245.32 | 1671641 |
| 1730763600 | 247.18 | -0.58 | -0.23 | 248.78 | 251.47 | 245.99 | 1824483 |
| 1730500800 | 247.76 | 2.1 | 0.85 | 248.18 | 252.95 | 247.27 | 2551340 |
| 1730414400 | 245.66 | 3.34 | 1.38 | 242.69 | 248.5 | 242.34 | 4897832 |
| 1730328000 | 242.32 | -0.37 | -0.15 | 242.8 | 244.419 | 241.1 | 2524712 |
| 1730241600 | 242.69 | -1.43 | -0.59 | 242.41 | 244.94 | 241.76 | 3509552 |
| 1730155200 | 244.12 | -1.27 | -0.52 | 246.12 | 247.35 | 243.03 | 1982851 |
| 1729896000 | 245.39 | -2.61 | -1.05 | 249.88 | 250.384 | 244.89 | 3222592 |
| 1729809600 | 248 | -8 | -3.13 | 255.335 | 255.6921 | 247.82 | 3937510 |
| 1729723200 | 256 | -5.28 | -2.02 | 259.785 | 260.88 | 254.2 | 4630088 |
| 1729636800 | 261.27999 | -10.81 | -3.97 | 267.14 | 269.24 | 260.61 | 4371513 |
| 1729550400 | 272.08999 | -2.29 | -0.83 | 273.5 | 274.20999 | 270.29 | 2358612 |
| 1729291200 | 274.38 | 2.4 | 0.88 | 272.44 | 275.51 | 271.31 | 1949845 |
| 1729204800 | 271.98 | 3.95 | 1.47 | 277.7 | 279.41 | 270.97 | 3221606 |
| 1729118400 | 268.02999 | -4.65 | -1.71 | 270.88 | 271.815 | 266.3 | 2820004 |
| 1729032000 | 272.68 | 1.12 | 0.41 | 272.38 | 275.52 | 271.27999 | 1905385 |
| 1728945600 | 271.56 | 1.23 | 0.45 | 270.39999 | 272.31 | 268.87 | 1901429 |
| 1728686400 | 270.33 | 3.88 | 1.46 | 267.64 | 272.14999 | 267.64 | 1721623 |
| 1728600000 | 266.45 | -2.78 | -1.03 | 267.01 | 268.29 | 265.5 | 1515601 |
| 1728513600 | 269.23 | 0.42 | 0.16 | 270.39 | 270.48 | 266.82 | 1506641 |
| 1728427200 | 268.81 | 0.02 | 0.01 | 268.25 | 269.89999 | 267.58 | 1324778 |
| 1728340800 | 268.79 | -1.24 | -0.46 | 268.5 | 270.5 | 267.47 | 1145745 |
| 1728081600 | 270.02999 | -0.49 | -0.18 | 271.17 | 272 | 268.64999 | 1105547 |
| 1727995200 | 270.52 | -3.39 | -1.24 | 273.125 | 273.26 | 269.57 | 1311119 |
| 1727908800 | 273.91 | -0.65 | -0.24 | 271.1 | 275.6 | 271.02999 | 1071341 |
| 1727822400 | 274.56 | -3.46 | -1.24 | 278.62 | 278.62 | 273.02 | 1296071 |
| 1727735520 | 278.02 | 2.58 | 0.94 | 275.45 | 278.33 | 273.74 | 1487888 |
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
