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 | -21.5999 | -8.794747557 | 245.6 | 258.23 | 222.99 | 5077464 | 234.47769599 | CS |
| 4 | -6.4699 | -2.80726341823 | 230.47 | 258.23 | 222.99 | 3490380 | 236.96516385 | CS |
| 12 | -25.6999 | -10.2923107729 | 249.7 | 258.23 | 222.99 | 3246829 | 235.11971362 | CS |
| 26 | -49.2299 | -18.017750613 | 273.23 | 281.7 | 222.99 | 2751199 | 250.34807408 | CS |
| 52 | -20.0399 | -8.21172758564 | 244.04 | 281.7 | 222.99 | 2813553 | 251.07104153 | CS |
| 156 | -59.3099 | -20.9346299107 | 283.31 | 303.82 | 182.09 | 2766080 | 250.42306328 | CS |
| 260 | 59.0001 | 35.7576363636 | 165 | 333.96 | 119.6 | 2728516 | 241.2345134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 223.08 | -0.65 | -0.29 | 225 | 228.99 | 221.34 | 6552761 |
| 1738194000 | 223.73 | -24.11 | -9.73 | 235 | 235.74 | 223 | 11405902 |
| 1738107600 | 247.84 | -2.75 | -1.10 | 257.12 | 258.23 | 247.19 | 4269903 |
| 1738021200 | 250.59 | 4.79 | 1.95 | 247.52 | 250.76 | 246.46 | 2727203 |
| 1737762000 | 245.8 | 1.62 | 0.66 | 245.6 | 247.53 | 245.1 | 1906847 |
| 1737675600 | 244.18 | 0 | 0.00 | 244.18 | 244.18 | 244.18 | 0 |
| 1737589200 | 244.18 | 0.07 | 0.03 | 243.44 | 246.25 | 243.01 | 1971624 |
| 1737502800 | 244.11 | 5.75 | 2.41 | 239.95 | 244.49 | 238.59 | 2333573 |
| 1737157200 | 238.36 | -3.54 | -1.46 | 241.33 | 243.05 | 238.17 | 3035050 |
| 1737070800 | 241.9 | 3.93 | 1.65 | 237.72 | 242.1088 | 234.6 | 3148785 |
| 1736984400 | 237.97 | 0.35 | 0.15 | 238.98 | 241.69 | 232.96 | 4127096 |
| 1736898000 | 237.62 | -2.26 | -0.94 | 242 | 242.15 | 232.045 | 4137110 |
| 1736811600 | 239.88 | 4.81 | 2.05 | 235.05 | 240.97 | 234.01 | 3301587 |
| 1736552400 | 235.07 | -3.02 | -1.27 | 235.55 | 238.71 | 234.5 | 2863061 |
| 1736379600 | 238.09 | -1.01 | -0.42 | 238.61 | 239.39 | 235.5 | 2527727 |
| 1736293200 | 239.1 | 0.9 | 0.38 | 238 | 243.15 | 238 | 2989327 |
| 1736206800 | 238.2 | 3.36 | 1.43 | 234.15 | 240.2301 | 233.7 | 3666802 |
| 1735947600 | 234.84 | 5.03 | 2.19 | 230 | 235.93 | 229.56 | 2380936 |
| 1735861200 | 229.81 | 0.26 | 0.11 | 230.85 | 231.85 | 228.5714 | 2760569 |
| 1735688400 | 229.55 | -0.1 | -0.04 | 230.46 | 232 | 228.665 | 2077921 |
| 1735602000 | 229.65 | -1.45 | -0.63 | 229.47 | 230.56 | 227.58 | 2007685 |
| 1735342800 | 231.1 | -0.18 | -0.08 | 229.4 | 232.14 | 229.34 | 2129534 |
| 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 | 229.61 | 229.63 | 226.76 | 2798777 |
| 1734738000 | 228.55 | 2.39 | 1.06 | 227.95 | 230.81 | 225.42 | 7029451 |
| 1734651600 | 226.16 | -2.14 | -0.94 | 228.1 | 231.07 | 225.84 | 4550563 |
| 1734565200 | 228.3 | -5.23 | -2.24 | 230.89 | 234.33 | 228.09 | 5218382 |
| 1734478800 | 233.53 | -0.65 | -0.28 | 234.13 | 237.96 | 233.255 | 3210955 |
| 1734392400 | 234.18 | -0.71 | -0.30 | 236 | 236.83 | 233.6779 | 4563172 |
| 1734133200 | 234.89 | 0.39 | 0.17 | 234.33 | 235.5 | 232 | 2417905 |
| 1734046800 | 234.5 | -0.9 | -0.38 | 234.2 | 236.4175 | 233.41 | 3996784 |
| 1733960400 | 235.4 | 1.06 | 0.45 | 235.8 | 237.715 | 234.34 | 3369876 |
| 1733874000 | 234.34 | -1.57 | -0.67 | 236.42 | 237.185 | 233.9 | 2753192 |
| 1733787600 | 235.91 | 5.79 | 2.52 | 229.58 | 236.325 | 229.29 | 2626060 |
| 1733528400 | 230.12 | 2.25 | 0.99 | 228.45 | 231.01 | 228.005 | 3098934 |
| 1733442000 | 227.87 | -8.39 | -3.55 | 235 | 235.75 | 227.2 | 5419620 |
| 1733355600 | 236.26 | -4.61 | -1.91 | 239 | 239.47 | 234.1905 | 4166720 |
| 1733269200 | 240.87 | -0.42 | -0.17 | 240.66 | 241.67 | 238.87 | 3035269 |
| 1733182800 | 241.29 | 1.6 | 0.67 | 239.41 | 241.58 | 238.2 | 2515243 |
| 1732917840 | 239.69 | 0.86 | 0.36 | 239.53 | 241.61 | 238.3 | 1931403 |
| 1732750800 | 238.83 | 2.25 | 0.95 | 237.25 | 240.945 | 235.67 | 2270482 |
| 1732664400 | 236.58 | -1.1 | -0.46 | 237.5 | 238.1 | 233.1501 | 2377713 |
| 1732578000 | 237.68 | 1.84 | 0.78 | 236.17 | 239.38 | 235.45 | 4451933 |
| 1732318800 | 235.84 | 0.79 | 0.34 | 234.49 | 236.93 | 234.49 | 2330135 |
| 1732232400 | 235.05 | 1.95 | 0.84 | 233.92 | 235.18 | 230.38 | 2534246 |
| 1732146000 | 233.1 | 2.26 | 0.98 | 229.5 | 233.73 | 228.89 | 2662137 |
| 1732059600 | 230.84 | 0.78 | 0.34 | 229.66 | 231.91 | 228.73 | 2608198 |
| 1731973200 | 230.06 | -0.44 | -0.19 | 230 | 230.725 | 228.25 | 3938147 |
| 1731714000 | 230.5 | -8.88 | -3.71 | 236.15 | 237.43 | 228.9976 | 5426401 |
| 1731627600 | 239.38 | -2.15 | -0.89 | 240.59 | 241.93 | 237.31 | 3152961 |
| 1731541200 | 241.53 | 1.93 | 0.81 | 239.6 | 242.06 | 238.974 | 2133268 |
| 1731454800 | 239.6 | -3.65 | -1.50 | 244.51 | 244.51 | 239.29 | 3077006 |
| 1731368400 | 243.25 | -2.14 | -0.87 | 245 | 246.1499 | 241.43 | 3475279 |
| 1731109200 | 245.39 | -0.71 | -0.29 | 247.05 | 247.13 | 244.12 | 2941156 |
| 1731022800 | 246.1 | -1.66 | -0.67 | 249.7 | 250.04 | 245.74 | 2526422 |
| 1730936400 | 247.76 | -2.31 | -0.92 | 253.14 | 253.14 | 245.15 | 2857619 |
| 1730850000 | 250.07 | 2.89 | 1.17 | 245.66 | 250.82 | 245.32 | 1697275 |
| 1730763600 | 247.18 | -0.58 | -0.23 | 248.78 | 251.47 | 245.99 | 1836227 |
| 1730500800 | 247.76 | 2.1 | 0.85 | 248.18 | 252.95 | 247.27 | 2638488 |
| 1730414400 | 245.66 | 3.34 | 1.38 | 243.89 | 248.5 | 242.34 | 4951400 |
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
