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 | 5.05 | 1.82574114244 | 276.6 | 282.61 | 271.66 | 624454 | 276.57711642 | CS |
| 4 | 4.98 | 1.79997831351 | 276.67 | 288.31 | 271.66 | 505988 | 279.09978455 | CS |
| 12 | 39.82 | 16.4661125584 | 241.83 | 288.31 | 240.875 | 469590 | 268.51118766 | CS |
| 26 | 20.78 | 7.96565339058 | 260.87 | 288.31 | 238.46 | 509590 | 259.19553096 | CS |
| 52 | -1.19 | -0.420732569651 | 282.84 | 294.09 | 238.46 | 500044 | 261.71139 | CS |
| 156 | 61.63 | 28.0110899009 | 220.02 | 317.73 | 203.85 | 437752 | 262.37488923 | CS |
| 260 | -24.26 | -7.93043705665 | 305.91 | 363.36 | 195.03 | 423806 | 264.3783061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 281.64999 | 2.35 | 0.84 | 275.01 | 282.61 | 275 | 403564 |
| 1782254400 | 279.3 | 3.02 | 1.09 | 278.12 | 279.89999 | 276.3901 | 414077 |
| 1782168000 | 276.27999 | 2.57 | 0.94 | 273.52 | 277.42 | 271.66 | 639122 |
| 1781822400 | 273.70999 | -0.69 | -0.25 | 276.6 | 277.6725 | 273.52999 | 1041054 |
| 1781736000 | 274.39999 | -6.16 | -2.20 | 280.23 | 281.435 | 273.19 | 445884 |
| 1781649600 | 280.56 | -0.83 | -0.29 | 282.19 | 284.08 | 279.27249 | 314836 |
| 1781563200 | 281.39 | -2.36 | -0.83 | 281.83 | 285.1899 | 280.325 | 414933 |
| 1781304000 | 283.75 | 3.16 | 1.13 | 281.27 | 284.07 | 280.73 | 376984 |
| 1781217600 | 280.58999 | -4.05 | -1.42 | 284.27999 | 286.7 | 280.1 | 459138 |
| 1781131200 | 284.64 | -0.14 | -0.05 | 286.22 | 287.64 | 284.20999 | 441655 |
| 1781044800 | 284.77999 | 2.78 | 0.99 | 282.54 | 285.63 | 280.6 | 445848 |
| 1780958400 | 282 | -3.43 | -1.20 | 281.14999 | 287.89 | 280.99 | 580754 |
| 1780699200 | 285.43 | 0.82 | 0.29 | 283.67 | 288.31 | 283.67 | 437157 |
| 1780612800 | 284.61 | 6.82 | 2.46 | 281.70999 | 284.64 | 279.235 | 633301 |
| 1780526400 | 277.79 | 0.22 | 0.08 | 276.3 | 280.25 | 276.3 | 345404 |
| 1780440000 | 277.57 | 0.64 | 0.23 | 280.1 | 280.1 | 275.79 | 384106 |
| 1780353600 | 276.93 | 4.29 | 1.57 | 274.29 | 280.735 | 273.6 | 740255 |
| 1780094400 | 272.64 | -3.8 | -1.37 | 275.89 | 278.12 | 271.76 | 739374 |
| 1780008000 | 276.44 | -0.39 | -0.14 | 276.67 | 277.38 | 274.29 | 356450 |
| 1779921600 | 276.83 | -0.42 | -0.15 | 277.54 | 279.4999 | 276.79 | 487205 |
| 1779835200 | 277.25 | 0.55 | 0.20 | 274.55 | 278.52999 | 274.55 | 410858 |
| 1779489600 | 276.7 | 2.9 | 1.06 | 274.92 | 277.93 | 273.45 | 368173 |
| 1779403200 | 273.8 | -1.23 | -0.45 | 274.43 | 275.85 | 268.04 | 566349 |
| 1779316800 | 275.02999 | 2.4 | 0.88 | 272.1 | 275.55 | 271.48 | 472721 |
| 1779230400 | 272.63 | 0.39 | 0.14 | 270.27 | 272.98 | 268.8 | 496051 |
| 1779144000 | 272.24 | 5.18 | 1.94 | 268.31 | 273.92 | 268.31 | 530676 |
| 1778884800 | 267.06 | -1.47 | -0.55 | 268.22 | 270.77999 | 265.22 | 835239 |
| 1778798400 | 268.52999 | -3.41 | -1.25 | 273 | 273 | 268.15499 | 634264 |
| 1778712000 | 271.94 | 3.3 | 1.23 | 267.26 | 271.95999 | 265.68 | 427168 |
| 1778625600 | 268.64 | -0.13 | -0.05 | 269.74 | 270.72 | 265.6334 | 329228 |
| 1778539200 | 268.77 | 5.22 | 1.98 | 265.62 | 269.22 | 264.20999 | 411502 |
| 1778280000 | 263.55 | -3.82 | -1.43 | 267.25 | 267.39 | 263.49 | 381709 |
| 1778193600 | 267.37 | 0.11 | 0.04 | 267.08999 | 268.826 | 264.48 | 408297 |
| 1778107200 | 267.26 | 0.57 | 0.21 | 267.68 | 269.62 | 266.7 | 322948 |
| 1778020800 | 266.69 | 2.02 | 0.76 | 265.08999 | 268.52999 | 264.17 | 251926 |
| 1777934400 | 264.67 | 1.32 | 0.50 | 266.45999 | 267.87 | 262.01 | 355155 |
| 1777675200 | 263.35 | 0.14 | 0.05 | 263.32 | 265.245 | 258.49 | 408835 |
| 1777588800 | 263.20999 | -1.71 | -0.65 | 265.77999 | 267.95999 | 260.12 | 734024 |
| 1777502400 | 264.92 | -2.96 | -1.10 | 269.33 | 270.35 | 259.365 | 1016264 |
| 1777416000 | 267.88 | 11.05 | 4.30 | 260.29 | 269.37 | 259.05 | 718956 |
| 1777329600 | 256.83 | 1.46 | 0.57 | 255.49 | 259.5 | 255.4 | 570276 |
| 1777070400 | 255.37 | 0.31 | 0.12 | 255.2 | 256.22 | 253.2 | 379031 |
| 1776984000 | 255.06 | 2.87 | 1.14 | 253.03 | 256.23 | 252.78 | 356513 |
| 1776897600 | 252.19 | -0.97 | -0.38 | 254.08 | 254.86 | 250.6 | 306538 |
| 1776811200 | 253.16 | -5.38 | -2.08 | 257.98 | 259.02 | 253.15 | 304077 |
| 1776724800 | 258.54 | 3.57 | 1.40 | 252.98 | 258.81 | 252.98 | 301237 |
| 1776465600 | 254.97 | 6.97 | 2.81 | 248.76 | 255.51 | 248.56 | 462226 |
| 1776379200 | 248 | -3.71 | -1.47 | 250 | 252.98 | 246.9 | 424926 |
| 1776292800 | 251.71 | 0.29 | 0.12 | 251.3 | 252.335 | 249.17 | 376098 |
| 1776206400 | 251.42 | 2.47 | 0.99 | 250.38 | 251.72 | 247.97 | 494325 |
| 1776120000 | 248.95 | -1.12 | -0.45 | 249.31 | 250.03 | 246.355 | 387733 |
| 1775860800 | 250.07 | 0.04 | 0.02 | 249.91 | 253.93 | 249.29 | 437300 |
| 1775774400 | 250.03 | -1.87 | -0.74 | 250.44 | 252.13 | 249.4 | 394855 |
| 1775688000 | 251.9 | 3.6 | 1.45 | 252 | 254.14 | 249.995 | 565034 |
| 1775601600 | 248.3 | 0.59 | 0.24 | 247.45 | 250.25 | 247.375 | 289567 |
| 1775515200 | 247.71 | 0.37 | 0.15 | 246.23 | 249.02 | 245.74 | 266287 |
| 1775169600 | 247.34 | 4.26 | 1.75 | 241.83 | 248.39 | 240.875 | 269112 |
| 1775083200 | 243.08 | 1.08 | 0.45 | 241.22 | 244.48 | 240.54 | 407291 |
| 1774996800 | 242 | -0.61 | -0.25 | 243.73 | 244.42 | 239.74 | 659350 |
| 1774910400 | 242.61 | 3 | 1.25 | 241.95 | 244.75 | 240.73 | 466317 |
| 1774651200 | 239.61 | -4.1 | -1.68 | 244.3 | 244.3 | 238.46 | 483884 |
| 1774564800 | 243.71 | 1.57 | 0.65 | 241.42 | 245.2 | 241.42 | 537833 |
| 1774478400 | 242.14 | -1.36 | -0.56 | 244.95 | 245.595 | 241.53 | 606091 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
