Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.915 | 3.06898072483 | 192.735 | 198.67 | 190.725 | 641683 | 194.38864074 | CS |
| 4 | -19.74 | -9.03887540638 | 218.39 | 226.045 | 190.725 | 597262 | 204.16179862 | CS |
| 12 | -34.16 | -14.6729092393 | 232.81 | 233.145 | 190.725 | 530428 | 212.86956377 | CS |
| 26 | 1.34 | 0.679134357103 | 197.31 | 238.22 | 190.725 | 555302 | 213.01069888 | CS |
| 52 | -29.62 | -12.9758619179 | 228.27 | 246.36 | 189.51 | 494719 | 213.63510218 | CS |
| 156 | 8.8 | 4.63523834606 | 189.85 | 246.36 | 172.185 | 463168 | 210.44220579 | CS |
| 260 | 22.81 | 12.9720200182 | 175.84 | 246.36 | 104.555 | 449989 | 201.40636518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 198.65 | 2.28 | 1.16 | 195.58 | 198.995 | 194.44 | 417414 |
| 1739922000 | 196.37 | 1.16 | 0.59 | 195.75 | 197.15 | 194.82 | 511089 |
| 1739576400 | 195.21 | 2.18 | 1.13 | 194.05 | 197.99 | 193.33 | 644030 |
| 1739490000 | 193.03 | -0.51 | -0.26 | 194.37 | 195.63 | 192.17 | 673878 |
| 1739403600 | 193.54 | -1.35 | -0.69 | 192.735 | 194.2099 | 190.725 | 737736 |
| 1739317200 | 194.89 | -1.56 | -0.79 | 195.17 | 196.88 | 193.92 | 675617 |
| 1739230800 | 196.45 | 0.51 | 0.26 | 197.2 | 197.2 | 194.8 | 658603 |
| 1738971600 | 195.94 | -3.38 | -1.70 | 200.32 | 200.32 | 193.48 | 840592 |
| 1738885200 | 199.32 | 1.74 | 0.88 | 198.04 | 202.13 | 197.4201 | 1012416 |
| 1738798800 | 197.58 | -21.07 | -9.64 | 208.16 | 209.41 | 195.8101 | 1477092 |
| 1738712400 | 218.65 | -0.21 | -0.10 | 218.41 | 220.55 | 218.07 | 602439 |
| 1738626000 | 218.86 | -5.45 | -2.43 | 220.49 | 221.63 | 217.185 | 550748 |
| 1738366800 | 224.31 | 0.2 | 0.09 | 224.94 | 226.045 | 223.5 | 384901 |
| 1738280400 | 224.11 | 5.23 | 2.39 | 220.59 | 225.62 | 219.5 | 363799 |
| 1738194000 | 218.88 | -2.29 | -1.04 | 220.73 | 222 | 218.75 | 322781 |
| 1738107600 | 221.17 | -0.25 | -0.11 | 220.98 | 222.3 | 219.79 | 334220 |
| 1738021200 | 221.42 | 1.45 | 0.66 | 219.71 | 222.02 | 219.71 | 343168 |
| 1737762000 | 219.97 | -0.02 | -0.01 | 221.59 | 222.15 | 218.363 | 278168 |
| 1737675600 | 219.99 | 0 | 0.00 | 219.99 | 219.99 | 219.99 | 0 |
| 1737589200 | 219.99 | 0.33 | 0.15 | 218.39 | 220.92 | 217.74 | 339445 |
| 1737502800 | 219.66 | 3.97 | 1.84 | 218.06 | 220.055 | 217.02 | 343082 |
| 1737157200 | 215.69 | -1.58 | -0.73 | 220 | 221.86 | 215.47 | 476263 |
| 1737070800 | 217.27 | 2.74 | 1.28 | 215.43 | 217.76 | 214.268 | 400280 |
| 1736984400 | 214.53 | -0.01 | -0.00 | 218.55 | 219.69 | 214.39 | 464445 |
| 1736898000 | 214.54 | 4.51 | 2.15 | 210.89 | 215.37 | 210.21 | 654671 |
| 1736811600 | 210.03 | 4.01 | 1.95 | 205.09 | 210.59 | 204.315 | 381285 |
| 1736552400 | 206.02 | -2.77 | -1.33 | 207.5284 | 207.57 | 205 | 505734 |
| 1736379600 | 208.79 | 0.79 | 0.38 | 207.26 | 209.045 | 206.48 | 602173 |
| 1736293200 | 208 | -1.32 | -0.63 | 209.475 | 212.06 | 207.12 | 649384 |
| 1736206800 | 209.32 | 2.3 | 1.11 | 207.535 | 209.99 | 207.2 | 607227 |
| 1735947600 | 207.02 | 0.96 | 0.47 | 206.445 | 207.83 | 204.41 | 300091 |
| 1735861200 | 206.06 | -3.23 | -1.54 | 211.53 | 211.53 | 205.67 | 377431 |
| 1735688400 | 209.29 | 0.46 | 0.22 | 209.24 | 210.7544 | 208.41 | 255290 |
| 1735602000 | 208.83 | -2.28 | -1.08 | 209.62 | 209.9896 | 206.75 | 243742 |
| 1735342800 | 211.11 | -1.87 | -0.88 | 212.185 | 213.425 | 210.195 | 162471 |
| 1735256400 | 212.98 | 0.7 | 0.33 | 211.88 | 214.36 | 210.96 | 401775 |
| 1735077840 | 212.28 | 1.52 | 0.72 | 210.17 | 212.7 | 210.17 | 156266 |
| 1734997200 | 210.76 | -1.62 | -0.76 | 211.08 | 212.53 | 210.41 | 423302 |
| 1734738000 | 212.38 | 2.12 | 1.01 | 207.21 | 213.55 | 206.97 | 1170895 |
| 1734651600 | 210.26 | -1.39 | -0.66 | 212.57 | 215.41 | 210.11 | 609452 |
| 1734565200 | 211.65 | -10.54 | -4.74 | 222.27 | 223 | 211.62 | 546581 |
| 1734478800 | 222.19 | -1.89 | -0.84 | 223.49 | 224.8982 | 221.66 | 892477 |
| 1734392400 | 224.08 | 1.08 | 0.48 | 222.045 | 224.56 | 221.3325 | 1231272 |
| 1734133200 | 223 | -1.98 | -0.88 | 223.35 | 224.04 | 221.29 | 451908 |
| 1734046800 | 224.98 | -3.19 | -1.40 | 227.955 | 228.66 | 224.435 | 417239 |
| 1733960400 | 228.17 | 0.22 | 0.10 | 228.56 | 230.285 | 227.53 | 427983 |
| 1733874000 | 227.95 | -1.7 | -0.74 | 228.745 | 230.12 | 226.33 | 283552 |
| 1733787600 | 229.65 | -0.06 | -0.03 | 230.605 | 231.745 | 228.89 | 373987 |
| 1733528400 | 229.71 | 1.26 | 0.55 | 230.38 | 231.76 | 229.44 | 472834 |
| 1733442000 | 228.45 | 0.58 | 0.25 | 227.585 | 230.33 | 226.06 | 792416 |
| 1733355600 | 227.87 | -2.63 | -1.14 | 230.06 | 230.06 | 226.8 | 569043 |
| 1733269200 | 230.5 | -1.31 | -0.57 | 230.825 | 231.53 | 228.71 | 368430 |
| 1733182800 | 231.81 | 1.18 | 0.51 | 230.94 | 231.9 | 229.155 | 359505 |
| 1732917840 | 230.63 | -0.47 | -0.20 | 230.36 | 231.72 | 230.36 | 261734 |
| 1732750800 | 231.1 | -0.92 | -0.40 | 232.81 | 233.145 | 229.47 | 727734 |
| 1732664400 | 232.02 | -4.04 | -1.71 | 235.1 | 235.65 | 231.05 | 478425 |
| 1732578000 | 236.06 | 3.56 | 1.53 | 233.875 | 237.38 | 233.875 | 721370 |
| 1732318800 | 232.5 | 5.05 | 2.22 | 228.575 | 233.08 | 228.575 | 404715 |
| 1732232400 | 227.45 | 4.34 | 1.95 | 224.48 | 228.3 | 223.15 | 501490 |
| 1732146000 | 223.11 | -0.5 | -0.22 | 222.78 | 223.435 | 219.95 | 461798 |
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
