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 | 13.24 | 5.0361354127 | 262.9 | 276.12 | 260.66 | 222550 | 268.1068342 | CS |
| 4 | 22.9945 | 9.08351126131 | 253.1455 | 276.12 | 225.495 | 264428 | 251.17077823 | CS |
| 12 | 2.84 | 1.03915111599 | 273.3 | 288.5 | 225.495 | 302771 | 263.28292208 | CS |
| 26 | 41.745 | 17.8096802406 | 234.395 | 288.5 | 218.35 | 300357 | 258.31954498 | CS |
| 52 | 99.31 | 56.1612848499 | 176.83 | 288.5 | 168.36 | 285508 | 227.72911614 | CS |
| 156 | 36.68 | 15.3177983797 | 239.46 | 288.5 | 119.46 | 312909 | 187.69027079 | CS |
| 260 | 106.48 | 62.7608157491 | 169.66 | 288.5 | 78.29 | 349409 | 173.4905908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 276.14 | 6.62 | 2.46 | 272 | 277.86 | 272 | 379611 |
| 1737675600 | 269.52 | 0 | 0.00 | 269.52 | 269.52 | 269.52 | 0 |
| 1737589200 | 269.52 | -1.45 | -0.54 | 271.3 | 272.4499 | 267.94 | 315037 |
| 1737502800 | 270.97 | 9.29 | 3.55 | 262.99 | 271.183 | 262.99 | 196026 |
| 1737157200 | 261.68 | 2.17 | 0.84 | 262.89999 | 264.67 | 260.66 | 156597 |
| 1737070800 | 259.51 | 3.31 | 1.29 | 255.49 | 262.68 | 254.01 | 198387 |
| 1736984400 | 256.2 | 15.74 | 6.55 | 251.25 | 260.8 | 247.79 | 405092 |
| 1736898000 | 240.46 | 2.46 | 1.03 | 241.1 | 241.61 | 237.29 | 349592 |
| 1736811600 | 238 | -0.18 | -0.08 | 237.3 | 238.225 | 234.37 | 336166 |
| 1736552400 | 238.18 | -9.76 | -3.94 | 241.46 | 241.67 | 225.495 | 553941 |
| 1736379600 | 247.94 | -1.27 | -0.51 | 248.28 | 249.72 | 243.96 | 353574 |
| 1736293200 | 249.21 | -7.08 | -2.76 | 257.22 | 258.23 | 248.37 | 197632 |
| 1736206800 | 256.29 | 2.34 | 0.92 | 254.54 | 260.88 | 254.505 | 261258 |
| 1735947600 | 253.95 | 4.64 | 1.86 | 249.85 | 254.55 | 248.39 | 178095 |
| 1735861200 | 249.31 | -3.83 | -1.51 | 256.14999 | 256.14999 | 247.04 | 311564 |
| 1735688400 | 253.14 | 0.96 | 0.38 | 254.42 | 255.935 | 251.04 | 186511 |
| 1735602000 | 252.18 | 0.07 | 0.03 | 251.3 | 253.4 | 247.23 | 130747 |
| 1735342800 | 252.11 | -2.67 | -1.05 | 254.35 | 255.7 | 250.97 | 115583 |
| 1735256400 | 254.78 | -0.7 | -0.27 | 254.02 | 255.9 | 253.19 | 135115 |
| 1735077840 | 255.48 | 1.39 | 0.55 | 252.24 | 255.59 | 252.1026 | 68440 |
| 1734997200 | 254.09 | 1.35 | 0.53 | 248.32 | 254.46 | 246.1 | 197590 |
| 1734738000 | 252.74 | 5.81 | 2.35 | 248.01 | 254.095 | 242.06 | 1068521 |
| 1734651600 | 246.93 | -8.45 | -3.31 | 255.75 | 258.895 | 246.23 | 343456 |
| 1734565200 | 255.38 | -12.89 | -4.80 | 269.58999 | 270.355 | 253.8 | 318187 |
| 1734478800 | 268.27 | -3.5 | -1.29 | 268.79 | 271.735 | 267.76 | 255395 |
| 1734392400 | 271.77 | 2.19 | 0.81 | 272.55 | 275.22 | 270.175 | 278881 |
| 1734133200 | 269.58 | -5.05 | -1.84 | 273.39 | 275 | 267.67 | 274770 |
| 1734046800 | 274.63 | -1.74 | -0.63 | 275.93 | 278.435 | 273.89 | 178034 |
| 1733960400 | 276.37 | 7.73 | 2.88 | 271.83999 | 278.73 | 270.576 | 419649 |
| 1733874000 | 268.64 | -4.37 | -1.60 | 274 | 276.16 | 268.5 | 314947 |
| 1733787600 | 273.01 | -4.36 | -1.57 | 277.37 | 278.8 | 271.76 | 299297 |
| 1733528400 | 277.37 | 3.9 | 1.43 | 280.13 | 282.37 | 275.25 | 308505 |
| 1733442000 | 273.47 | -3.41 | -1.23 | 275.45 | 277.645 | 273.08999 | 363290 |
| 1733355600 | 276.88 | -2.07 | -0.74 | 276.17 | 277.20999 | 270.8 | 275718 |
| 1733269200 | 278.95 | 0.8 | 0.29 | 279.14999 | 280.36649 | 275.63 | 222068 |
| 1733182800 | 278.14999 | -2.45 | -0.87 | 279.88 | 282.2461 | 276.91269 | 217237 |
| 1732917840 | 280.6 | -1.62 | -0.57 | 282.36 | 283.825 | 280.045 | 119463 |
| 1732750800 | 282.22 | -1.01 | -0.36 | 284.94 | 285.95999 | 280.52 | 193945 |
| 1732664400 | 283.23 | -0.44 | -0.16 | 281.51 | 284.165 | 279.52999 | 280928 |
| 1732578000 | 283.67 | 20.4 | 7.75 | 268.45 | 286.2 | 268.45 | 751714 |
| 1732318800 | 263.27 | 4.35 | 1.68 | 256.89 | 263.38 | 256.89 | 330674 |
| 1732232400 | 258.92 | 2.3 | 0.90 | 258.75 | 260.27 | 257.16 | 274826 |
| 1732146000 | 256.62 | -1.69 | -0.65 | 256.77 | 257.37 | 254.0463 | 259813 |
| 1732059600 | 258.31 | -3.95 | -1.51 | 259 | 262.065 | 257.805 | 285324 |
| 1731973200 | 262.26 | 1.06 | 0.41 | 259 | 262.39 | 259 | 206754 |
| 1731714000 | 261.2 | -1.56 | -0.59 | 261.81 | 263.5 | 258.33499 | 218621 |
| 1731627600 | 262.76 | -4.28 | -1.60 | 265.41 | 269.64999 | 261.58999 | 285153 |
| 1731541200 | 267.04 | 0.6 | 0.23 | 268.31 | 269.83999 | 266.39 | 233411 |
| 1731454800 | 266.44 | -6.76 | -2.47 | 272.31 | 274.6 | 265.65499 | 290097 |
| 1731368400 | 273.2 | 4.14 | 1.54 | 270.01 | 275.20999 | 269.2 | 324446 |
| 1731109200 | 269.06 | 3.62 | 1.36 | 267.02 | 272.83 | 266.02 | 345704 |
| 1731022800 | 265.44 | 3.36 | 1.28 | 264.08 | 266.83 | 258.68 | 397491 |
| 1730936400 | 262.08 | -17.74 | -6.34 | 286.23 | 288.5 | 256.205 | 853527 |
| 1730850000 | 279.82 | 11.96 | 4.47 | 264.17 | 280.63 | 264.17 | 474660 |
| 1730763600 | 267.86 | 2.86 | 1.08 | 265.20999 | 268.93 | 264.62 | 246135 |
| 1730500800 | 265 | -5.96 | -2.20 | 273.3 | 273.3 | 264.72 | 365192 |
| 1730414400 | 270.95999 | -4.29 | -1.56 | 276.16 | 276.16 | 270.69 | 294783 |
| 1730328000 | 275.25 | 3.24 | 1.19 | 272 | 280.48 | 270.39999 | 244854 |
| 1730241600 | 272.01 | -1.06 | -0.39 | 266.37 | 272.16 | 266.37 | 247630 |
| 1730155200 | 273.07 | 2.04 | 0.75 | 273.43 | 275 | 272.19 | 194021 |
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
