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 | -51.6627 | -18.026064201 | 286.6 | 290.75 | 233.51 | 1818548 | 271.43326276 | CS |
| 4 | -34.3377 | -12.7519079008 | 269.275 | 312 | 233.51 | 1505245 | 285.59823495 | CS |
| 12 | -77.6327 | -24.8369005343 | 312.57 | 324.38 | 214.66 | 2445924 | 268.30500509 | CS |
| 26 | -120.6127 | -33.9228519196 | 355.55 | 406.46 | 214.66 | 1810676 | 301.76852483 | CS |
| 52 | -226.5627 | -49.0926760563 | 461.5 | 475 | 214.66 | 1810153 | 332.50942315 | CS |
| 156 | -224.1727 | -48.8276665723 | 459.11 | 571.3 | 214.66 | 1332959 | 409.75416343 | CS |
| 260 | -130.4227 | -35.6970385373 | 365.36 | 571.3 | 208.25 | 1174040 | 403.28809274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 233.89 | -26.57 | -10.20 | 250.645 | 258.56 | 233 | 5547696 |
| 1734392400 | 260.45999 | -13.66 | -4.98 | 272.63 | 276.116 | 257.39 | 3133168 |
| 1734133200 | 274.12 | 1.34 | 0.49 | 270.98 | 274.22 | 269.13 | 1370782 |
| 1734046800 | 272.77999 | -5.42 | -1.95 | 277.125 | 279.91 | 272.74 | 1654016 |
| 1733960400 | 278.2 | -7.62 | -2.67 | 284.70999 | 288.16 | 275.625 | 1804616 |
| 1733874000 | 285.82 | -0.42 | -0.15 | 286.6 | 290.75 | 284.77999 | 1130156 |
| 1733787600 | 286.24 | 4.51 | 1.60 | 282.17 | 288.99 | 282 | 1111850 |
| 1733528400 | 281.73 | -1.33 | -0.47 | 284.32 | 284.32 | 274.52999 | 1741435 |
| 1733442000 | 283.06 | -5.02 | -1.74 | 288.0643 | 288.0643 | 281.91 | 1073241 |
| 1733355600 | 288.08 | -3.05 | -1.05 | 291.01 | 291.13 | 283.26 | 1259909 |
| 1733269200 | 291.13 | -2 | -0.68 | 290.38 | 294.91 | 286.8241 | 1035378 |
| 1733182800 | 293.13 | -3.25 | -1.10 | 296 | 296 | 291.6801 | 1260286 |
| 1732917840 | 296.38 | -0.3 | -0.10 | 296.07 | 298.92 | 295.2601 | 524916 |
| 1732750800 | 296.68 | 1.09 | 0.37 | 296.8 | 299.19 | 294.95999 | 980742 |
| 1732664400 | 295.58999 | -8.59 | -2.82 | 302.33999 | 302.36 | 294.47 | 1546092 |
| 1732578000 | 304.18 | 6.07 | 2.04 | 311.87 | 312 | 303.63 | 2647323 |
| 1732318800 | 298.11 | 2.4 | 0.81 | 296 | 303.02999 | 295.42 | 1428329 |
| 1732232400 | 295.70999 | 1.74 | 0.59 | 294 | 296.52 | 291.64999 | 1195704 |
| 1732146000 | 293.97 | 16.19 | 5.83 | 282.70999 | 295.72 | 282.5 | 2285982 |
| 1732059600 | 277.77999 | 6.43 | 2.37 | 269.27499 | 278.37 | 269.27499 | 1415727 |
| 1731973200 | 271.35 | -4.32 | -1.57 | 274.56 | 279.43 | 270.81 | 1923442 |
| 1731714000 | 275.67 | -7.47 | -2.64 | 284.6 | 284.6 | 274.58999 | 1841312 |
| 1731627600 | 283.14 | -6.28 | -2.17 | 286.95999 | 289.20999 | 280.33 | 2008659 |
| 1731541200 | 289.42 | 9.36 | 3.34 | 279.4984 | 291.08999 | 277.26 | 2183209 |
| 1731454800 | 280.06 | -2.38 | -0.84 | 282.52 | 283.43 | 274.25 | 1661122 |
| 1731368400 | 282.44 | -5.68 | -1.97 | 273.25 | 283.6 | 270.72 | 2209171 |
| 1731109200 | 288.12 | 0.36 | 0.13 | 291.96859 | 293.255 | 286 | 1671327 |
| 1731022800 | 287.76 | -0.75 | -0.26 | 290.515 | 297.5 | 285.48 | 2470262 |
| 1730936400 | 288.51 | 27.91 | 10.71 | 288.89999 | 290.02 | 278.015 | 5197811 |
| 1730850000 | 260.6 | 5.05 | 1.98 | 254.75 | 261.93 | 252.21 | 1449049 |
| 1730763600 | 255.55 | -5.16 | -1.98 | 260.89999 | 262.08999 | 251.83 | 1903562 |
| 1730500800 | 260.70999 | 2.88 | 1.12 | 259.07 | 265 | 258.38 | 1421247 |
| 1730414400 | 257.83 | -8.49 | -3.19 | 258 | 265.48 | 256 | 1856509 |
| 1730328000 | 266.32 | 8.55 | 3.32 | 263.07 | 273.27999 | 262.01 | 3240458 |
| 1730241600 | 257.77 | -3.32 | -1.27 | 261.27 | 264.26 | 257.434 | 1785169 |
| 1730155200 | 261.08999 | 0.36 | 0.14 | 261.05 | 265.81 | 260.36 | 1597208 |
| 1729896000 | 260.73 | 2.15 | 0.83 | 263.02999 | 266.83 | 259.76 | 1823570 |
| 1729809600 | 258.58 | -0.07 | -0.03 | 262.75 | 265.16 | 258.1 | 1686775 |
| 1729723200 | 258.64999 | -3.66 | -1.40 | 262.31 | 263.5 | 256.56009 | 1514158 |
| 1729636800 | 262.31 | 1.74 | 0.67 | 261.54 | 265.14 | 259.5 | 1839786 |
| 1729550400 | 260.57 | -6.57 | -2.46 | 270 | 275.445 | 257.735 | 3499110 |
| 1729291200 | 267.14 | 0.8 | 0.30 | 264.54 | 272 | 258.98 | 4645928 |
| 1729204800 | 266.33999 | 10.77 | 4.21 | 248.12 | 266.7 | 247.33 | 3690683 |
| 1729118400 | 255.57 | -2.03 | -0.79 | 258.22 | 260.58 | 255.28 | 1773305 |
| 1729032000 | 257.6 | -10 | -3.74 | 252.98 | 265.33999 | 251.24 | 3150284 |
| 1728945600 | 267.6 | 9.53 | 3.69 | 260 | 271.3099 | 259.41 | 2900780 |
| 1728686400 | 258.07 | 6.63 | 2.64 | 246.95 | 260.48 | 246.7273 | 3936143 |
| 1728600000 | 251.44 | 5.99 | 2.44 | 246.42 | 252.27 | 245.58 | 2449743 |
| 1728513600 | 245.45 | 2.25 | 0.93 | 243 | 245.8 | 242 | 1841414 |
| 1728427200 | 243.2 | 6.91 | 2.92 | 240 | 246.71 | 240 | 2960561 |
| 1728340800 | 236.29 | -3.74 | -1.56 | 235.5 | 237.92 | 230.49 | 3203578 |
| 1728081600 | 240.03 | -1.75 | -0.72 | 241.7 | 246.96 | 239.63 | 3530618 |
| 1727995200 | 241.78 | -4.71 | -1.91 | 244.63 | 244.695 | 237.01 | 5258540 |
| 1727908800 | 246.49 | -32.96 | -11.79 | 216.51 | 249.88 | 214.66 | 18406456 |
| 1727822400 | 279.45 | -37.29 | -11.77 | 315 | 315.39999 | 276.795 | 6851895 |
| 1727735520 | 316.74 | -2.83 | -0.89 | 320.66 | 324.38 | 316 | 1510372 |
| 1727476800 | 319.57 | 6.53 | 2.09 | 316.08 | 322.1397 | 313.88 | 1217240 |
| 1727390400 | 313.04 | 1.09 | 0.35 | 311.95 | 314.77 | 310.16 | 1485186 |
| 1727304000 | 311.95 | -0.28 | -0.09 | 313.64 | 314.39 | 309 | 911800 |
| 1727217600 | 312.23 | -0.54 | -0.17 | 312.57 | 317.33999 | 310.61 | 1202440 |
| 1727131200 | 312.77 | 2.36 | 0.76 | 309.85 | 314.54 | 308.26 | 1533164 |
| 1726872000 | 310.41 | -1.59 | -0.51 | 310 | 312.505 | 307.6399 | 1829285 |
| 1726785600 | 312 | -3.29 | -1.04 | 317.07 | 319.06 | 311.87 | 1061714 |
| 1726699200 | 315.29 | 3.49 | 1.12 | 312 | 317.6255 | 311.64999 | 1716418 |
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
