Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.88 | 2.51546391753 | 194 | 200.7655 | 189.07 | 569093 | 194.64611085 | CS |
| 4 | -55.32 | -21.7623918175 | 254.2 | 258.12 | 184.29 | 715956 | 199.22255786 | CS |
| 12 | -83.62 | -29.6 | 282.5 | 283.83 | 184.29 | 463119 | 229.46593796 | CS |
| 26 | -58.97 | -22.8698855924 | 257.85 | 285.81 | 184.29 | 362340 | 241.16650102 | CS |
| 52 | -38.83 | -16.3350300787 | 237.71 | 299.5 | 184.29 | 334275 | 253.11315604 | CS |
| 156 | 17.06 | 9.38290617094 | 181.82 | 299.5 | 175.5 | 349253 | 226.85550676 | CS |
| 260 | -51.77 | -20.6542988231 | 250.65 | 299.5 | 136.44 | 343978 | 212.41608189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 198.95 | 3.65 | 1.87 | 196 | 200.7655 | 195.46 | 659041 |
| 1732232400 | 195.3 | 5.05 | 2.65 | 191.9 | 195.6 | 190 | 564240 |
| 1732146000 | 190.25 | -1.36 | -0.71 | 192.14 | 192.335 | 189.07 | 521576 |
| 1732059600 | 191.61 | -4.69 | -2.39 | 196.5 | 196.935 | 191.41 | 582680 |
| 1731973200 | 196.3 | 2.74 | 1.42 | 194 | 197.0947 | 192.72 | 517929 |
| 1731714000 | 193.56 | -1.77 | -0.91 | 195 | 196.8228 | 192.2601 | 493566 |
| 1731627600 | 195.33 | -8.67 | -4.25 | 204.25 | 204.27 | 194.66 | 541100 |
| 1731541200 | 204 | -0.6 | -0.29 | 204.01 | 207.4799 | 202.16 | 420826 |
| 1731454800 | 204.6 | -2.03 | -0.98 | 208 | 208.19 | 203.9923 | 477601 |
| 1731368400 | 206.63 | 3.97 | 1.96 | 205.78 | 208.24 | 204.4144 | 505189 |
| 1731109200 | 202.66 | 4.84 | 2.45 | 199.03 | 203.276 | 198.96 | 431680 |
| 1731022800 | 197.82 | -5.39 | -2.65 | 203.27 | 204.415 | 196.79 | 795820 |
| 1730936400 | 203.21 | 9.97 | 5.16 | 206 | 209.5399 | 200.01 | 948404 |
| 1730850000 | 193.24 | 2.2 | 1.15 | 191 | 193.93 | 187.8871 | 624361 |
| 1730763600 | 191.04 | 1.81 | 0.96 | 189.3 | 193.15 | 188.29 | 849088 |
| 1730500800 | 189.23 | 4.27 | 2.31 | 185.13 | 191.56 | 185.01 | 1492538 |
| 1730414400 | 184.96 | -65.53 | -26.16 | 215 | 215.795 | 184.29 | 2605382 |
| 1730328000 | 250.49 | -3.27 | -1.29 | 255.74 | 258.12 | 250.12 | 726892 |
| 1730241600 | 253.76 | -1.4 | -0.55 | 254.91 | 258.12 | 253.25 | 320192 |
| 1730155200 | 255.16 | 1.33 | 0.52 | 254.2 | 256.035 | 253.215 | 241006 |
| 1729896000 | 253.83 | -0.87 | -0.34 | 257.24 | 258.4699 | 252.55 | 274138 |
| 1729809600 | 254.7 | -1.3 | -0.51 | 255.15 | 257.5631 | 254.05 | 172409 |
| 1729723200 | 256 | -1.11 | -0.43 | 257 | 257.27 | 253.07 | 189189 |
| 1729636800 | 257.11 | -4.13 | -1.58 | 260.69 | 261 | 255.5001 | 175667 |
| 1729550400 | 261.24 | -0.29 | -0.11 | 262.82 | 263.89999 | 259.77 | 185709 |
| 1729291200 | 261.52999 | -0.34 | -0.13 | 262.86 | 262.91 | 260.91 | 205198 |
| 1729204800 | 261.87 | 1.21 | 0.46 | 261.26 | 261.97 | 258.54 | 169341 |
| 1729118400 | 260.66 | 1.33 | 0.51 | 259.25 | 261.744 | 258.85 | 246650 |
| 1729032000 | 259.33 | -1.51 | -0.58 | 261.44 | 262.5405 | 256.14999 | 302104 |
| 1728945600 | 260.83999 | 1.45 | 0.56 | 259.48 | 261.88 | 257.95999 | 179700 |
| 1728686400 | 259.39 | 6.54 | 2.59 | 253.04 | 259.595 | 253.04 | 227822 |
| 1728600000 | 252.85 | -5.23 | -2.03 | 250.95 | 253.74 | 247.2551 | 351205 |
| 1728513600 | 258.08 | 0.17 | 0.07 | 257.2 | 259.785 | 256.39 | 166611 |
| 1728427200 | 257.91 | 1.53 | 0.60 | 258 | 259.42 | 255.38 | 267908 |
| 1728340800 | 256.38 | -1.92 | -0.74 | 258.32 | 258.88 | 255.655 | 184696 |
| 1728081600 | 258.3 | 0.85 | 0.33 | 258.83 | 262.52999 | 255.85 | 247611 |
| 1727995200 | 257.45 | -4.07 | -1.56 | 261.02999 | 261.19 | 256.85 | 275732 |
| 1727908800 | 261.52 | -3.13 | -1.18 | 265.14 | 266.89999 | 261.16 | 238385 |
| 1727822400 | 264.64999 | 0.27 | 0.10 | 264.19 | 267.54 | 259.58999 | 349272 |
| 1727736000 | 264.38 | 1.31 | 0.50 | 263.07 | 265.145 | 261.5 | 245416 |
| 1727476800 | 263.07 | 2.71 | 1.04 | 260.33999 | 263.945 | 256.56 | 231194 |
| 1727390400 | 260.36 | 3.34 | 1.30 | 257.27 | 260.95 | 257.06 | 398011 |
| 1727304000 | 257.02 | -0.3 | -0.12 | 258.91 | 262.1 | 256.6 | 390107 |
| 1727217600 | 257.32 | -10.81 | -4.03 | 267.27 | 267.27 | 256.32 | 563562 |
| 1727131200 | 268.13 | 0.62 | 0.23 | 267.87 | 270.33999 | 267.61 | 271986 |
| 1726872000 | 267.51 | -0.52 | -0.19 | 267.99 | 270.07 | 266.44 | 2259212 |
| 1726785600 | 268.02999 | -0.99 | -0.37 | 271.98 | 272.37 | 267.8 | 360183 |
| 1726699200 | 269.02 | 3.61 | 1.36 | 267.97 | 270.62 | 264.97 | 372811 |
| 1726612800 | 265.41 | 0.2 | 0.08 | 262.69 | 268.26 | 262.39 | 387415 |
| 1726526400 | 265.20999 | 3.66 | 1.40 | 264.68 | 267.6 | 262.1 | 360354 |
| 1726267200 | 261.55 | 3.27 | 1.27 | 259.05 | 262.02 | 257 | 350057 |
| 1726180800 | 258.27999 | 0.66 | 0.26 | 257.55 | 259.83 | 255.715 | 322173 |
| 1726094400 | 257.62 | -3.25 | -1.25 | 261.02 | 261.395 | 253.52 | 374590 |
| 1726008000 | 260.87 | -6.87 | -2.57 | 268.55 | 268.64999 | 259.867 | 473277 |
| 1725921600 | 267.74 | -1.47 | -0.55 | 269.57 | 270.77999 | 267.48 | 287430 |
| 1725662400 | 269.20999 | -1.72 | -0.63 | 271.23 | 276.22 | 268.27 | 203945 |
| 1725576000 | 270.93 | -3.34 | -1.22 | 274.58999 | 274.6 | 269.45999 | 280607 |
| 1725489600 | 274.27 | -1.18 | -0.43 | 275 | 276.98 | 272.86 | 252214 |
| 1725403200 | 275.45 | -7.32 | -2.59 | 282.5 | 283.83 | 274.45999 | 211010 |
| 1725057600 | 282.77 | -0.09 | -0.03 | 281.73 | 284.48 | 279.235 | 384026 |
| 1724971200 | 282.86 | 2.81 | 1.00 | 281 | 285.425 | 278.721 | 187078 |
| 1724884800 | 280.05 | 3.14 | 1.13 | 277.24 | 280.575 | 277.24 | 214305 |
| 1724798400 | 276.91 | 0.07 | 0.03 | 276.76 | 278.7 | 274.6 | 184470 |
| 1724712000 | 276.83999 | 2.33 | 0.85 | 275.81 | 277.985 | 274.19009 | 126403 |
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
Premium
