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 | -3.7 | -1.47492625369 | 250.86 | 253.27 | 245.01 | 967660 | 250.28666257 | CS |
| 4 | -4.1 | -1.63177584972 | 251.26 | 259.01 | 242.39 | 1339408 | 251.55424536 | CS |
| 12 | 13.32 | 5.69620253165 | 233.84 | 259.01 | 231.13 | 1350946 | 245.70610091 | CS |
| 26 | 28.43 | 12.9977597952 | 218.73 | 259.01 | 197.65 | 1470684 | 228.85769485 | CS |
| 52 | 65.86 | 36.3265306122 | 181.3 | 259.01 | 178.08 | 1520920 | 214.77346024 | CS |
| 156 | 92.33 | 59.6331460311 | 154.83 | 259.01 | 108.41 | 1800076 | 162.30011755 | CS |
| 260 | 136.08 | 122.506301764 | 111.08 | 259.01 | 44.3 | 2246623 | 129.39700391 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 247.16 | -1.04 | -0.42 | 248.64 | 250.0381 | 246.67 | 876710 |
| 1735602000 | 248.2 | -1.74 | -0.70 | 246.66 | 249.56 | 245.01 | 1146537 |
| 1735342800 | 249.94 | -1.82 | -0.72 | 249.2 | 251.845 | 247.69 | 1288180 |
| 1735256400 | 251.76 | -1.5 | -0.59 | 252.99 | 252.99 | 251 | 988298 |
| 1735077840 | 253.26 | 2.55 | 1.02 | 250.86 | 253.27 | 250.11 | 460722 |
| 1734997200 | 250.71 | 1.29 | 0.52 | 247.75 | 251.34 | 247.08 | 1040761 |
| 1734738000 | 249.42 | 3.67 | 1.49 | 244.53 | 252.06 | 244 | 3064037 |
| 1734651600 | 245.75 | 3.22 | 1.33 | 244.19 | 247.08 | 243.57 | 1432749 |
| 1734565200 | 242.53 | -7.74 | -3.09 | 250.5 | 252.2448 | 242.39 | 1232398 |
| 1734478800 | 250.27 | -2.73 | -1.08 | 251.69 | 252.9 | 249.7 | 1580799 |
| 1734392400 | 253 | 0.24 | 0.09 | 251.66 | 255.33 | 251.59 | 1170794 |
| 1734133200 | 252.76 | -3.14 | -1.23 | 256.42 | 256.47 | 251.55 | 1182710 |
| 1734046800 | 255.9 | -1.05 | -0.41 | 257.62 | 258.63 | 255.61 | 1145869 |
| 1733960400 | 256.95 | 3.23 | 1.27 | 256.32 | 257.75 | 255.13 | 1260816 |
| 1733874000 | 253.72 | 3.72 | 1.49 | 252.32 | 254.48 | 249.525 | 1164901 |
| 1733787600 | 250 | -8.46 | -3.27 | 258.33999 | 259 | 249.91 | 2133264 |
| 1733528400 | 258.45999 | 3.07 | 1.20 | 255.62 | 259.01 | 255.62 | 1676933 |
| 1733442000 | 255.39 | 1.38 | 0.54 | 254.47 | 256.735 | 253.945 | 1446589 |
| 1733355600 | 254.01 | 2.99 | 1.19 | 250.78 | 254.03 | 249.77 | 1192738 |
| 1733269200 | 251.02 | 0.55 | 0.22 | 251.73 | 251.87 | 249.58 | 1306442 |
| 1733182800 | 250.47 | -2.97 | -1.17 | 253.44 | 254.415 | 249.6063 | 1264793 |
| 1732917840 | 253.44 | 3.02 | 1.21 | 251.46 | 254.75 | 251.135 | 869442 |
| 1732750800 | 250.42 | -2.58 | -1.02 | 250.96 | 252.65 | 249.715 | 1488967 |
| 1732664400 | 253 | -0.63 | -0.25 | 253.73 | 254.51 | 251.935 | 1108140 |
| 1732578000 | 253.63 | 0.63 | 0.25 | 255 | 255.4761 | 253.1 | 2018311 |
| 1732318800 | 253 | 1.17 | 0.46 | 251.86 | 253.805 | 251.28 | 1290443 |
| 1732232400 | 251.83 | 1.69 | 0.68 | 251.02 | 252.405 | 249.78 | 1174364 |
| 1732146000 | 250.14 | 0.38 | 0.15 | 248.84 | 250.595 | 248.13 | 787505 |
| 1732059600 | 249.76 | 0.72 | 0.29 | 246.3 | 250.18 | 245.74 | 941638 |
| 1731973200 | 249.04 | 0.63 | 0.25 | 248.14 | 249.85 | 247.475 | 1003951 |
| 1731714000 | 248.41 | -1.63 | -0.65 | 248.76 | 250.8 | 246.96 | 1851698 |
| 1731627600 | 250.04 | -2.61 | -1.03 | 254.41 | 255.86 | 249.96 | 1443176 |
| 1731541200 | 252.65 | 2.05 | 0.82 | 250.13 | 254.06 | 249.92 | 1480342 |
| 1731454800 | 250.6 | 0.24 | 0.10 | 250.06 | 251.44 | 249.13 | 963934 |
| 1731368400 | 250.36 | 2.71 | 1.09 | 249.59 | 252.3481 | 249.075 | 1229683 |
| 1731109200 | 247.65 | 1.42 | 0.58 | 246.54 | 249.155 | 245.19 | 2392511 |
| 1731022800 | 246.23 | -0.2 | -0.08 | 247.77 | 247.77 | 244.75 | 1470880 |
| 1730936400 | 246.43 | 10.78 | 4.57 | 244.86 | 249.36 | 243.21 | 2429497 |
| 1730850000 | 235.65 | 2.25 | 0.96 | 233.82 | 236.54 | 233.43 | 1109589 |
| 1730763600 | 233.4 | -3.07 | -1.30 | 235.28 | 235.71 | 232.7 | 1430997 |
| 1730500800 | 236.47 | 1.62 | 0.69 | 234.85 | 238.89 | 234.85 | 1042229 |
| 1730414400 | 234.85 | -3.56 | -1.49 | 238.47 | 241.24 | 234.54 | 1749264 |
| 1730328000 | 238.41 | -0.74 | -0.31 | 238.59 | 240.82 | 237.89 | 1772700 |
| 1730241600 | 239.15 | 1.98 | 0.83 | 236.5 | 239.955 | 236.5 | 1059937 |
| 1730155200 | 237.17 | 1.06 | 0.45 | 237.2 | 237.92 | 235.56 | 1417069 |
| 1729896000 | 236.11 | 0.9 | 0.38 | 237.32 | 237.42 | 235.03 | 1055320 |
| 1729809600 | 235.21 | 1.71 | 0.73 | 233.1 | 236.6 | 232.26 | 1601019 |
| 1729723200 | 233.5 | -4.63 | -1.94 | 237.5 | 237.5 | 231.13 | 2598800 |
| 1729636800 | 238.13 | 1.18 | 0.50 | 238.13 | 239.06 | 236.775 | 1842657 |
| 1729550400 | 236.95 | -1.86 | -0.78 | 237.95 | 238.8 | 235.96 | 1141354 |
| 1729291200 | 238.81 | 0.34 | 0.14 | 240 | 240 | 237.4 | 1235191 |
| 1729204800 | 238.47 | 0.98 | 0.41 | 237.9 | 239.53 | 237.81 | 1125939 |
| 1729118400 | 237.49 | 1.37 | 0.58 | 236.49 | 238.09 | 236.17 | 1019874 |
| 1729032000 | 236.12 | -1.64 | -0.69 | 237.89 | 238.94 | 235.74 | 1247089 |
| 1728945600 | 237.76 | -0.37 | -0.16 | 237.14 | 238.5 | 236.2646 | 1117407 |
| 1728686400 | 238.13 | 2.18 | 0.92 | 236 | 239.25 | 236 | 954348 |
| 1728600000 | 235.95 | -1.03 | -0.43 | 236.27 | 237.07 | 235.11 | 1035079 |
| 1728513600 | 236.98 | 2.79 | 1.19 | 234.48 | 237.54 | 234.48 | 1342953 |
| 1728427200 | 234.19 | 1.69 | 0.73 | 233.84 | 234.66 | 232.29 | 1108104 |
| 1728340800 | 232.5 | -1.22 | -0.52 | 233.55 | 234.96 | 231.28 | 1359938 |
| 1728081600 | 233.72 | 2.84 | 1.23 | 233.45 | 234.71 | 232.22 | 1217849 |
| 1727995200 | 230.88 | -0.58 | -0.25 | 230.11 | 231.13 | 228.865 | 1088345 |
| 1727908800 | 231.46 | 1.63 | 0.71 | 228.51 | 231.62 | 227.92 | 1043732 |
| 1727822400 | 229.83 | -0.67 | -0.29 | 231.56 | 231.83 | 226.56 | 1948306 |
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
