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 | 13.96 | 5.721545965 | 243.99 | 259.1 | 239.84 | 270892 | 251.5190781 | CS |
| 4 | 9.84 | 3.9659828302 | 248.11 | 259.1 | 233.19 | 245726 | 245.81654926 | CS |
| 12 | -25.42 | -8.97060380421 | 283.37 | 321.93 | 233.19 | 286965 | 278.08975677 | CS |
| 26 | 26.45 | 11.4254859611 | 231.5 | 321.93 | 227.27 | 294342 | 271.09499938 | CS |
| 52 | 52.36 | 25.468164794 | 205.59 | 321.93 | 203.98 | 307539 | 255.33528216 | CS |
| 156 | 112.06 | 76.8112961821 | 145.89 | 321.93 | 101.98 | 312513 | 180.83537731 | CS |
| 260 | 165.15 | 177.963362069 | 92.8 | 321.93 | 41.83 | 338559 | 148.21496226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 257.95 | 1.1 | 0.43 | 262.63 | 264.39 | 257.19 | 292752 |
| 1737157200 | 256.85 | 2.42 | 0.95 | 257.68 | 259.1 | 255.29 | 302929 |
| 1737070800 | 254.43 | 3.47 | 1.38 | 250.78 | 255.125 | 249.53 | 230319 |
| 1736984400 | 250.96 | 8.05 | 3.31 | 247.15 | 251.8 | 247.15 | 304648 |
| 1736898000 | 242.91 | 3.43 | 1.43 | 243.99 | 243.995 | 239.84 | 245672 |
| 1736811600 | 239.48 | 4.48 | 1.91 | 233.49 | 240.11 | 233.19 | 264881 |
| 1736552400 | 235 | -3.92 | -1.64 | 239.48 | 239.48 | 234.14 | 250036 |
| 1736379600 | 238.92 | -0.14 | -0.06 | 236.72 | 240.92 | 236.72 | 258402 |
| 1736293200 | 239.06 | -5.03 | -2.06 | 242.62 | 242.8089 | 236.03 | 326522 |
| 1736206800 | 244.09 | -3.35 | -1.35 | 248.33 | 249.62 | 243.17 | 360731 |
| 1735947600 | 247.44 | 3.29 | 1.35 | 245.96 | 248.6036 | 244.565 | 199196 |
| 1735861200 | 244.15 | -2.61 | -1.06 | 251.385 | 251.385 | 242.17 | 195448 |
| 1735688400 | 246.76 | 0.28 | 0.11 | 247.85 | 249.06 | 245.85 | 243459 |
| 1735602000 | 246.48 | -2.95 | -1.18 | 246.84 | 248.36 | 242.56 | 177312 |
| 1735342800 | 249.43 | -2.49 | -0.99 | 249.835 | 253.42 | 247.81 | 234209 |
| 1735256400 | 251.92 | 1.69 | 0.68 | 248.7 | 252.805 | 247.95 | 218749 |
| 1735077840 | 250.23 | 1.32 | 0.53 | 248.11 | 251.01 | 247.36 | 87963 |
| 1734997200 | 248.91 | 0.61 | 0.25 | 247.22 | 250.92 | 245.97 | 289440 |
| 1734738000 | 248.3 | -1.9 | -0.76 | 250.01 | 253.86 | 247.03 | 634132 |
| 1734651600 | 250.2 | -6.9 | -2.68 | 259.795 | 261 | 249.53 | 465314 |
| 1734565200 | 257.1 | -9.3 | -3.49 | 265.3695 | 269.595 | 256.77 | 332122 |
| 1734478800 | 266.39999 | -1.57 | -0.59 | 265.87 | 269 | 264.27 | 303052 |
| 1734392400 | 267.97 | -5.35 | -1.96 | 271.13 | 273.3 | 267.035 | 423585 |
| 1734133200 | 273.32 | -4.28 | -1.54 | 277.24 | 277.81 | 271.14 | 364657 |
| 1734046800 | 277.6 | -0.82 | -0.29 | 276.89999 | 283 | 276.015 | 254002 |
| 1733960400 | 278.42 | 0.87 | 0.31 | 283.20999 | 283.58 | 276.26 | 367552 |
| 1733874000 | 277.55 | -7.43 | -2.61 | 282.41 | 282.41 | 274.88 | 510606 |
| 1733787600 | 284.98 | -11.72 | -3.95 | 298.12 | 298.41 | 284.49 | 496609 |
| 1733528400 | 296.7 | -3.3 | -1.10 | 301.35 | 301.35 | 295.51 | 285309 |
| 1733442000 | 300 | -1.84 | -0.61 | 299.42 | 300.145 | 292.42 | 326040 |
| 1733355600 | 301.83999 | -0.76 | -0.25 | 301.62 | 303.3 | 298.125 | 218301 |
| 1733269200 | 302.6 | -1.05 | -0.35 | 304.57 | 304.57 | 301.015 | 171435 |
| 1733182800 | 303.64999 | -5.27 | -1.71 | 309.23 | 309.23 | 302.7 | 231217 |
| 1732917840 | 308.92 | 2.99 | 0.98 | 310.14 | 310.14 | 307.27 | 116060 |
| 1732750800 | 305.93 | -4.03 | -1.30 | 310.52999 | 312.89 | 304.47 | 137133 |
| 1732664400 | 309.95999 | -5.33 | -1.69 | 313.455 | 313.455 | 307.01 | 243440 |
| 1732578000 | 315.29 | 0.94 | 0.30 | 314.45 | 321.93 | 312.2 | 569313 |
| 1732318800 | 314.35 | 5.24 | 1.70 | 309.61 | 314.52 | 308.98 | 238196 |
| 1732232400 | 309.11 | 8.84 | 2.94 | 303.7 | 309.795 | 303.345 | 245504 |
| 1732146000 | 300.27 | 0.62 | 0.21 | 299.02999 | 301.64 | 298.29 | 240555 |
| 1732059600 | 299.64999 | -0.55 | -0.18 | 297.755 | 301.33 | 296.19 | 167695 |
| 1731973200 | 300.2 | -1.08 | -0.36 | 297.35 | 302 | 297.14999 | 172064 |
| 1731714000 | 301.27999 | -4.31 | -1.41 | 304.08999 | 307.79 | 299.55 | 228912 |
| 1731627600 | 305.58999 | -2.66 | -0.86 | 311.16 | 313.08499 | 304.32 | 255368 |
| 1731541200 | 308.25 | -2.12 | -0.68 | 310.765 | 312.27 | 306.35 | 227698 |
| 1731454800 | 310.37 | -3.22 | -1.03 | 312.86 | 314.25 | 308.69 | 250493 |
| 1731368400 | 313.58999 | 1.71 | 0.55 | 315.455 | 315.98 | 310.23 | 150985 |
| 1731109200 | 311.88 | 0.33 | 0.11 | 310.41 | 313.7899 | 309.89 | 328468 |
| 1731022800 | 311.55 | -1.21 | -0.39 | 312.52 | 313.44 | 306.41 | 236751 |
| 1730936400 | 312.76 | 17.04 | 5.76 | 308.545 | 315.86 | 307.385 | 545402 |
| 1730850000 | 295.72 | 7.47 | 2.59 | 288.7 | 295.82 | 288.325 | 291045 |
| 1730763600 | 288.25 | 0.76 | 0.26 | 285.76 | 292.16 | 285.76 | 154250 |
| 1730500800 | 287.49 | 2.03 | 0.71 | 288.41 | 292.075 | 284.865 | 224213 |
| 1730414400 | 285.45999 | -2.87 | -1.00 | 286.14999 | 287.86 | 282.8901 | 237984 |
| 1730328000 | 288.33 | 5.41 | 1.91 | 284.75 | 291.85 | 283.5 | 288836 |
| 1730241600 | 282.92 | -6.12 | -2.12 | 283.37 | 283.83999 | 277.7 | 517282 |
| 1730155200 | 289.04 | 0.88 | 0.31 | 290.35 | 291.27999 | 287.13 | 366205 |
| 1729896000 | 288.16 | -1.29 | -0.45 | 292.2 | 294.95999 | 286.49 | 223110 |
| 1729809600 | 289.45 | 2.91 | 1.02 | 286.25 | 290.58 | 283.825 | 397270 |
| 1729723200 | 286.54 | -2.44 | -0.84 | 289 | 291.63 | 283.435 | 264219 |
| 1729636800 | 288.98 | -8.15 | -2.74 | 292.67 | 292.67 | 288.95999 | 262526 |
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
