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 | -0.1 | -0.0377657766532 | 264.79 | 267.79 | 261.62 | 1004808 | 266.11575498 | CS |
| 4 | 23.26 | 9.63426251916 | 241.43 | 267.9999 | 241.43 | 1277583 | 255.79560316 | CS |
| 12 | 15.74 | 6.32255472987 | 248.95 | 267.9999 | 227.6342 | 1161576 | 246.17627457 | CS |
| 26 | 18.85 | 7.66758867556 | 245.84 | 267.9999 | 227.6342 | 1045898 | 248.33154097 | CS |
| 52 | 42.35 | 19.0474048754 | 222.34 | 267.9999 | 217.05 | 1079970 | 239.99734662 | CS |
| 156 | 94.35 | 55.3892215569 | 170.34 | 267.9999 | 131.04 | 1160637 | 190.39961668 | CS |
| 260 | 62.74 | 31.0670958158 | 201.95 | 267.9999 | 124.6 | 1309790 | 197.88838596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 264.69 | -2.65 | -0.99 | 267.37 | 267.79 | 264.22 | 970262 |
| 1740094800 | 267.33999 | 1.1 | 0.41 | 265.2 | 267.61 | 264.07 | 936219 |
| 1740008400 | 266.24 | 0.02 | 0.01 | 266.35 | 266.55 | 263.82 | 847532 |
| 1739922000 | 266.22 | 1.48 | 0.56 | 264.79 | 267.66 | 262.98 | 1265219 |
| 1739576400 | 264.74 | -0.73 | -0.27 | 266.07 | 267.9999 | 264.541 | 991757 |
| 1739490000 | 265.47 | 3.44 | 1.31 | 263.05 | 267.23 | 262.02999 | 1448146 |
| 1739403600 | 262.02999 | 0.8 | 0.31 | 258.05 | 262.57 | 255.15 | 1969224 |
| 1739317200 | 261.23 | 15.29 | 6.22 | 267.49 | 267.56 | 260.54 | 2964312 |
| 1739230800 | 245.94 | -1.46 | -0.59 | 248.86 | 248.86 | 244.58 | 2060410 |
| 1738971600 | 247.4 | -2.63 | -1.05 | 249.22 | 249.79 | 247 | 840381 |
| 1738885200 | 250.03 | 0.32 | 0.13 | 250 | 250.11 | 247.1 | 1068040 |
| 1738798800 | 249.71 | 0.87 | 0.35 | 250.06 | 250.68 | 248.115 | 1140000 |
| 1738712400 | 248.84 | -0.67 | -0.27 | 251.14 | 251.22 | 247.26 | 1253229 |
| 1738626000 | 249.51 | -0.68 | -0.27 | 247.6 | 250.8 | 245.02 | 956658 |
| 1738366800 | 250.19 | -2.32 | -0.92 | 251.29 | 252.56 | 249.01 | 1017288 |
| 1738280400 | 252.51 | 5.58 | 2.26 | 247.3 | 252.85 | 247.08 | 1045311 |
| 1738194000 | 246.93 | -2.59 | -1.04 | 248.7 | 250.725 | 246.77 | 874506 |
| 1738107600 | 249.52 | 3.32 | 1.35 | 251.31 | 253.0688 | 246.98 | 1363246 |
| 1738021200 | 246.2 | 4.14 | 1.71 | 241.43 | 246.8275 | 241.43 | 1262344 |
| 1737762000 | 242.06 | 0.43 | 0.18 | 242.2 | 243.81 | 241.55 | 923720 |
| 1737675600 | 241.63 | 0 | 0.00 | 241.63 | 241.63 | 241.63 | 0 |
| 1737589200 | 241.63 | 0.56 | 0.23 | 241.09 | 243.105 | 239.02 | 1049867 |
| 1737502800 | 241.07 | 3.65 | 1.54 | 237.03 | 241.17 | 236.71 | 1237385 |
| 1737157200 | 237.42 | -1.73 | -0.72 | 240.59 | 241.85 | 237.41 | 2311464 |
| 1737070800 | 239.15 | 2.6 | 1.10 | 237.37 | 239.3596 | 236 | 1031573 |
| 1736984400 | 236.55 | 2.65 | 1.13 | 237.71 | 238.34 | 235.135 | 1239440 |
| 1736898000 | 233.9 | 0.44 | 0.19 | 233.44 | 235.19 | 232.83 | 1079447 |
| 1736811600 | 233.46 | 3.74 | 1.63 | 229.12 | 233.565 | 227.6342 | 1368202 |
| 1736552400 | 229.72 | -4.85 | -2.07 | 232.6 | 233.44 | 229.52 | 1225727 |
| 1736379600 | 234.57 | 3.13 | 1.35 | 231.855 | 234.875 | 230.92 | 890803 |
| 1736293200 | 231.44 | 0.06 | 0.03 | 230.8121 | 233.75 | 229.47 | 1219345 |
| 1736206800 | 231.38 | -0.55 | -0.24 | 233 | 233.255 | 230.05 | 1230500 |
| 1735947600 | 231.93 | 1 | 0.43 | 232.23 | 233.18 | 230.3801 | 902256 |
| 1735861200 | 230.93 | -3.39 | -1.45 | 235.84 | 235.955 | 230.79 | 917787 |
| 1735688400 | 234.32 | -0.2 | -0.09 | 235.1 | 236.1487 | 233.14 | 881436 |
| 1735602000 | 234.52 | -3.24 | -1.36 | 235.21 | 236.3 | 233.07 | 710494 |
| 1735342800 | 237.76 | -1.6 | -0.67 | 239 | 239.535 | 236.05 | 506493 |
| 1735256400 | 239.36 | -1.38 | -0.57 | 240.07 | 240.07 | 238.61 | 521431 |
| 1735077840 | 240.74 | 1.65 | 0.69 | 238.47 | 240.74 | 236.41 | 323174 |
| 1734997200 | 239.09 | 0.8 | 0.34 | 237.79 | 239.23 | 236.4363 | 1087446 |
| 1734738000 | 238.29 | 2.76 | 1.17 | 236.005 | 239.625 | 234.77 | 2147124 |
| 1734651600 | 235.53 | -2.13 | -0.90 | 236.97 | 239.26 | 235.43 | 1569166 |
| 1734565200 | 237.66 | -8.51 | -3.46 | 243.465 | 244.53 | 237.45 | 1272278 |
| 1734478800 | 246.17 | -2.23 | -0.90 | 249.38 | 253.87 | 245.89 | 1765579 |
| 1734392400 | 248.4 | -1.8 | -0.72 | 250.685 | 251.21 | 248.0091 | 1227613 |
| 1734133200 | 250.2 | 1.39 | 0.56 | 248.25 | 251.62 | 247.33 | 1414279 |
| 1734046800 | 248.81 | 3.35 | 1.36 | 245.43 | 249.35 | 245.43 | 918133 |
| 1733960400 | 245.46 | -1.59 | -0.64 | 247.33 | 247.84 | 245.176 | 948133 |
| 1733874000 | 247.05 | -2.35 | -0.94 | 249.08 | 249.08 | 246.57 | 1284312 |
| 1733787600 | 249.4 | -0.94 | -0.38 | 250.3354 | 252.26 | 249.11 | 989265 |
| 1733528400 | 250.34 | 2.36 | 0.95 | 249.285 | 252.27 | 249.06 | 903977 |
| 1733442000 | 247.98 | -0.88 | -0.35 | 247.885 | 248.87 | 246.39 | 808972 |
| 1733355600 | 248.86 | 0.69 | 0.28 | 246.86 | 249.16 | 245.83 | 664818 |
| 1733269200 | 248.17 | -0.28 | -0.11 | 249.2399 | 249.2399 | 245.8 | 929264 |
| 1733182800 | 248.45 | -0.32 | -0.13 | 248.95 | 249.12 | 246.52 | 950129 |
| 1732917840 | 248.77 | 1.07 | 0.43 | 247.835 | 249.45 | 247.59 | 704718 |
| 1732750800 | 247.7 | 0.32 | 0.13 | 247.12 | 249.21 | 247.01 | 645903 |
| 1732664400 | 247.38 | 0.46 | 0.19 | 245.2 | 249.28 | 245.01 | 789000 |
| 1732578000 | 246.92 | 1.62 | 0.66 | 246 | 247.14 | 244.6901 | 2298586 |
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
