Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.38 | -5.77289067456 | 283.74 | 292.35 | 266.25 | 3546399 | 276.39496873 | CS |
| 4 | -32.64 | -10.88 | 300 | 308.53 | 266.25 | 2017528 | 283.06225506 | CS |
| 12 | -3.21 | -1.18638429981 | 270.57 | 308.53 | 258.5 | 1596696 | 279.54853494 | CS |
| 26 | 13.38 | 5.26813134893 | 253.98 | 313.84 | 252.6001 | 1812581 | 282.35639474 | CS |
| 52 | 17.25 | 6.89696533525 | 250.11 | 313.84 | 234.45 | 1820892 | 269.1827872 | CS |
| 156 | 16.49 | 6.57312552318 | 250.87 | 313.84 | 141.9193 | 2208979 | 229.18553789 | CS |
| 260 | 117.8 | 78.7643755015 | 149.56 | 319.9 | 88.69 | 2442327 | 224.8290634 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 275.73 | -0.15 | -0.05 | 294 | 295.244 | 270.89999 | 8122348 |
| 1734651600 | 275.88 | 2.72 | 1.00 | 274.75 | 278.48 | 273.185 | 4168552 |
| 1734565200 | 273.16 | -4.27 | -1.54 | 277.72 | 281.31 | 272.85 | 1901716 |
| 1734478800 | 277.43 | -6.01 | -2.12 | 281 | 282.4449 | 274.75 | 2425607 |
| 1734392400 | 283.44 | 0.02 | 0.01 | 283.38 | 286.27999 | 282.76 | 1587117 |
| 1734133200 | 283.42 | -0.27 | -0.10 | 283.33 | 284.11 | 281.85 | 963426 |
| 1734046800 | 283.69 | 2.53 | 0.90 | 281.51 | 284.5 | 279.37 | 1082608 |
| 1733960400 | 281.16 | 1.84 | 0.66 | 279.7 | 282.2 | 278.76 | 1204806 |
| 1733874000 | 279.32 | -0.21 | -0.08 | 279.81 | 280.9599 | 277.515 | 902716 |
| 1733787600 | 279.52999 | -1.15 | -0.41 | 280.89 | 282.82 | 279 | 1369345 |
| 1733528400 | 280.68 | 1.26 | 0.45 | 280.8 | 282.45 | 277.75 | 2079073 |
| 1733442000 | 279.42 | -4.01 | -1.41 | 284.19 | 285.77999 | 279.22 | 1554649 |
| 1733355600 | 283.43 | 0.58 | 0.21 | 283 | 285.89819 | 280.02 | 1839300 |
| 1733269200 | 282.85 | -13.84 | -4.66 | 294.5 | 294.5 | 282.7 | 2627560 |
| 1733182800 | 296.69 | -5.98 | -1.98 | 301.58999 | 302.02499 | 293.82 | 1568412 |
| 1732917840 | 302.67 | -0.72 | -0.24 | 303.04 | 304.76 | 301.87 | 665505 |
| 1732750800 | 303.39 | 0.41 | 0.14 | 303.74 | 304.77999 | 301.57 | 919291 |
| 1732664400 | 302.98 | -2.17 | -0.71 | 303.06 | 304 | 299.61 | 1667663 |
| 1732578000 | 305.14999 | 5.18 | 1.73 | 300 | 308.52999 | 300 | 2397181 |
| 1732318800 | 299.97 | 4.81 | 1.63 | 295.89999 | 302.375 | 295.17 | 1845986 |
| 1732232400 | 295.16 | 7.13 | 2.48 | 288.05 | 295.54 | 288.05 | 1596901 |
| 1732146000 | 288.02999 | -5.03 | -1.72 | 293.91 | 294.43 | 285.25 | 1392568 |
| 1732059600 | 293.06 | -2.15 | -0.73 | 291.58999 | 295.24 | 290.99 | 1474564 |
| 1731973200 | 295.20999 | 0.75 | 0.25 | 294.3 | 297.58 | 293.41 | 1460078 |
| 1731714000 | 294.45999 | 2.17 | 0.74 | 290.95 | 295.87 | 290.95 | 1505591 |
| 1731627600 | 292.29 | 0.4 | 0.14 | 293.07 | 295.24 | 291.72 | 1248341 |
| 1731541200 | 291.89 | 4.62 | 1.61 | 285.94 | 294 | 285.94 | 1897154 |
| 1731454800 | 287.27 | -2.52 | -0.87 | 289.70999 | 291.2675 | 285.42 | 1235619 |
| 1731368400 | 289.79 | 3.51 | 1.23 | 288.7 | 293.45 | 288.35 | 1593785 |
| 1731109200 | 286.27999 | 3.07 | 1.08 | 283.77999 | 289.1 | 282.86 | 1733255 |
| 1731022800 | 283.20999 | 3.15 | 1.12 | 281.94 | 285.5 | 280 | 1317174 |
| 1730936400 | 280.06 | 4.64 | 1.68 | 276.20999 | 281.2 | 271.62 | 2571931 |
| 1730850000 | 275.42 | 4.24 | 1.56 | 271.14 | 275.45 | 269.515 | 947531 |
| 1730763600 | 271.18 | -3.17 | -1.16 | 274 | 274.98 | 270.69 | 1020002 |
| 1730500800 | 274.35 | 0.5 | 0.18 | 273.77999 | 277.48 | 273.17 | 1370369 |
| 1730414400 | 273.85 | -0.23 | -0.08 | 273.38 | 276.72 | 273.01 | 1098576 |
| 1730328000 | 274.08 | -0.96 | -0.35 | 274.08 | 278.54 | 273.91 | 1196911 |
| 1730241600 | 275.04 | -0.41 | -0.15 | 273.64 | 277.12 | 273 | 1187856 |
| 1730155200 | 275.45 | 3.33 | 1.22 | 273.1 | 275.85 | 272.12 | 1178935 |
| 1729896000 | 272.12 | -0.75 | -0.27 | 274 | 275.68 | 271.88 | 835227 |
| 1729809600 | 272.87 | 4.82 | 1.80 | 278 | 278.69 | 270.7975 | 1632644 |
| 1729723200 | 268.05 | -1.74 | -0.64 | 269.2 | 270.44 | 266.83 | 1153070 |
| 1729636800 | 269.79 | 0.98 | 0.36 | 267.99 | 271.0992 | 267.61 | 971899 |
| 1729550400 | 268.81 | -5.59 | -2.04 | 272.74 | 273.32 | 267.7577 | 1442618 |
| 1729291200 | 274.39999 | 0.14 | 0.05 | 276.12 | 276.12 | 272.51 | 1216806 |
| 1729204800 | 274.26 | 2.46 | 0.91 | 271.6 | 275.55 | 270.16 | 1602379 |
| 1729118400 | 271.8 | 5.88 | 2.21 | 269 | 272.89999 | 267.73 | 1713392 |
| 1729032000 | 265.92 | -1.53 | -0.57 | 267.27999 | 269.07 | 265.64 | 1362219 |
| 1728945600 | 267.45 | 3.09 | 1.17 | 264.33999 | 267.89999 | 263.95 | 922035 |
| 1728686400 | 264.36 | 0.09 | 0.03 | 265.35 | 267.18 | 264.17 | 964577 |
| 1728600000 | 264.27 | -0.37 | -0.14 | 263.35 | 265.98 | 263.06 | 872906 |
| 1728513600 | 264.64 | 3.24 | 1.24 | 263.52999 | 267.08999 | 262.74 | 1307707 |
| 1728427200 | 261.39999 | 0.9 | 0.35 | 260.94 | 262.29989 | 259.36 | 1072970 |
| 1728340800 | 260.5 | -0.34 | -0.13 | 259.38 | 261.20999 | 258.1001 | 1333431 |
| 1728081600 | 260.83999 | -1.24 | -0.47 | 264.8 | 265.33999 | 259.27 | 1637763 |
| 1727995200 | 262.08 | -4.85 | -1.82 | 266.20999 | 266.24 | 261.37 | 1731603 |
| 1727908800 | 266.93 | -2.63 | -0.98 | 269.01 | 269.52 | 266.36 | 1400582 |
| 1727822400 | 269.56 | -4.12 | -1.51 | 273.89 | 275.3199 | 268 | 1702163 |
| 1727736000 | 273.68 | 6.13 | 2.29 | 269.39999 | 276.75 | 269.06009 | 2906470 |
| 1727476800 | 267.55 | 1.22 | 0.46 | 267.1 | 270.48 | 266.5 | 1816246 |
| 1727390400 | 266.33 | 2.56 | 0.97 | 267.08999 | 270.9891 | 265.20999 | 1862411 |
| 1727304000 | 263.77 | -3.36 | -1.26 | 266.01 | 267.7699 | 262.85 | 2593502 |
| 1727217600 | 267.13 | 8.34 | 3.22 | 259.12 | 268.33 | 259.12 | 4106815 |
| 1727131200 | 258.79 | 4.15 | 1.63 | 255.56 | 260.7299 | 255.5 | 3729439 |
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
