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 | 3.11 | 1.1814762755 | 263.23 | 270.68 | 262.26 | 7783896 | 266.57811157 | CS |
| 4 | 22.605 | 9.27441688719 | 243.735 | 270.68 | 238.74 | 10609914 | 254.122946 | CS |
| 12 | 27.45 | 11.4906442296 | 238.89 | 270.68 | 229.53 | 9080041 | 246.22082985 | CS |
| 26 | 51.56 | 24.0059595866 | 214.78 | 270.68 | 190.9 | 8853120 | 228.78080316 | CS |
| 52 | 90.14 | 51.1577752554 | 176.2 | 270.68 | 171.43 | 8854580 | 211.54044802 | CS |
| 156 | 120.37 | 82.4621497568 | 145.97 | 270.68 | 101.28 | 10900239 | 155.66404871 | CS |
| 260 | 132.03 | 98.3024346661 | 134.31 | 270.68 | 76.91 | 13104155 | 139.79560962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 267.3 | -0.93 | -0.35 | 269.45 | 270.82 | 266.95999 | 7194041 |
| 1738280400 | 268.23 | 1.65 | 0.62 | 268.63 | 269.7 | 266.62009 | 8751669 |
| 1738194000 | 266.58 | -0.56 | -0.21 | 267.41 | 270.68 | 265.61 | 7682908 |
| 1738107600 | 267.14 | 1.29 | 0.49 | 265.85 | 267.33 | 264.8301 | 7435002 |
| 1738021200 | 265.85 | 1.01 | 0.38 | 264.17 | 265.97 | 262.26 | 7435123 |
| 1737762000 | 264.83999 | 2 | 0.76 | 263.23 | 267.1 | 263.01 | 7614777 |
| 1737675600 | 262.83999 | 0 | 0.00 | 262.83999 | 262.83999 | 262.83999 | 0 |
| 1737589200 | 262.83999 | -0.19 | -0.07 | 262.67 | 263.38 | 260.66 | 8630084 |
| 1737502800 | 263.02999 | 3.87 | 1.49 | 259.77499 | 264.25 | 259.50369 | 13311690 |
| 1737157200 | 259.16 | 4.89 | 1.92 | 253.71 | 260.62 | 252.14 | 17628219 |
| 1737070800 | 254.27 | 1.92 | 0.76 | 252.6 | 257.035 | 252.33 | 15282643 |
| 1736984400 | 252.35 | 4.88 | 1.97 | 251.98 | 253.6699 | 243.68 | 18440433 |
| 1736898000 | 247.47 | 3.26 | 1.33 | 242.49 | 247.72 | 242.19 | 12393434 |
| 1736811600 | 244.21 | 4.34 | 1.81 | 239.05 | 244.54 | 239 | 10001069 |
| 1736552400 | 239.87 | -3.26 | -1.34 | 242.775 | 243.16 | 238.74 | 9855826 |
| 1736379600 | 243.13 | -0.04 | -0.02 | 242.5 | 244.25 | 240.5 | 8517480 |
| 1736293200 | 243.17 | 2.32 | 0.96 | 242.16 | 245.26 | 240.9 | 8548531 |
| 1736206800 | 240.85 | -2.43 | -1.00 | 243.79 | 245.69 | 240.58 | 9582137 |
| 1735947600 | 243.28 | 3.28 | 1.37 | 243.735 | 244.88 | 240.26 | 9257515 |
| 1735861200 | 240 | 0.29 | 0.12 | 241.035 | 243.276 | 239.45 | 9090481 |
| 1735688400 | 239.71 | 0.39 | 0.16 | 240.19 | 241.4393 | 239.03 | 4871436 |
| 1735602000 | 239.32 | -1.85 | -0.77 | 238.8 | 240.84 | 237.11 | 5623352 |
| 1735342800 | 241.17 | -1.97 | -0.81 | 241.69 | 243.39 | 240.04 | 5628939 |
| 1735256400 | 243.14 | 0.83 | 0.34 | 241.2 | 243.26 | 240.79 | 4451937 |
| 1735077840 | 242.31 | 3.92 | 1.64 | 239.38 | 242.4922 | 239.07 | 3731002 |
| 1734997200 | 238.39 | 0.79 | 0.33 | 236.58 | 238.62 | 234.88 | 8463843 |
| 1734738000 | 237.6 | 4.64 | 1.99 | 232.7 | 239.21 | 232.495 | 30148293 |
| 1734651600 | 232.96 | 2.59 | 1.12 | 233.795 | 236.36 | 232.67 | 11485861 |
| 1734565200 | 230.37 | -7.99 | -3.35 | 238.62 | 239.025 | 229.53 | 11141755 |
| 1734478800 | 238.36 | -1.22 | -0.51 | 238.77 | 238.992 | 236.63 | 7903844 |
| 1734392400 | 239.58 | -0.36 | -0.15 | 239.94 | 240.31 | 237.52 | 9597934 |
| 1734133200 | 239.94 | -1.59 | -0.66 | 242.33 | 242.55 | 239.1437 | 10241553 |
| 1734046800 | 241.53 | -2 | -0.82 | 243.39 | 244.1 | 241.04 | 5857698 |
| 1733960400 | 243.53 | 0.67 | 0.28 | 243.87 | 244.15 | 242.18 | 7737523 |
| 1733874000 | 242.86 | -0.95 | -0.39 | 243.67 | 247.96 | 242.22 | 8989530 |
| 1733787600 | 243.81 | -3.55 | -1.44 | 247.02 | 247.8699 | 243.76 | 6920665 |
| 1733528400 | 247.36 | 1.88 | 0.77 | 245.69 | 247.74 | 244.84 | 5446097 |
| 1733442000 | 245.48 | 2.08 | 0.85 | 245.625 | 247.18 | 244.62 | 6431206 |
| 1733355600 | 243.4 | -1.42 | -0.58 | 244.49 | 245.345 | 242.23 | 7116314 |
| 1733269200 | 244.82 | -1.43 | -0.58 | 247.91 | 249.04 | 244.63 | 6411076 |
| 1733182800 | 246.25 | -3.47 | -1.39 | 249.84 | 249.8799 | 245.03 | 8719724 |
| 1732917840 | 249.72 | -0.07 | -0.03 | 250.46 | 251.77 | 249.445 | 5316204 |
| 1732750800 | 249.79 | -0.18 | -0.07 | 249.87 | 251.19 | 248.771 | 5314170 |
| 1732664400 | 249.97 | -0.32 | -0.13 | 249.76 | 250.9 | 248.34 | 6068032 |
| 1732578000 | 250.29 | 1.74 | 0.70 | 250 | 251.435 | 249.06 | 9952939 |
| 1732318800 | 248.55 | 3.79 | 1.55 | 244.5 | 249.15 | 243.778 | 7836503 |
| 1732232400 | 244.76 | 3.98 | 1.65 | 242.93 | 245.49 | 242.105 | 8584283 |
| 1732146000 | 240.78 | -2.31 | -0.95 | 244.48 | 244.48 | 238.64 | 8759615 |
| 1732059600 | 243.09 | -1.94 | -0.79 | 242 | 245.1509 | 241.8585 | 6602090 |
| 1731973200 | 245.03 | -0.28 | -0.11 | 247.84 | 247.84 | 242.68 | 8795562 |
| 1731714000 | 245.31 | 3.44 | 1.42 | 242.7 | 246.42 | 242.7 | 10678704 |
| 1731627600 | 241.87 | 0.71 | 0.29 | 242.35 | 244.29 | 241.05 | 9990981 |
| 1731541200 | 241.16 | 1.6 | 0.67 | 240.925 | 244.09 | 240.6 | 11229864 |
| 1731454800 | 239.56 | 0.27 | 0.11 | 240.55 | 241.18 | 238.76 | 6832873 |
| 1731368400 | 239.29 | 2.31 | 0.97 | 239.77 | 242.1 | 239 | 8808191 |
| 1731109200 | 236.98 | 0.6 | 0.25 | 238.89 | 239.34 | 235.78 | 9173612 |
| 1731022800 | 236.38 | -10.68 | -4.32 | 243.94 | 244.57 | 235.22 | 16033183 |
| 1730936400 | 247.06 | 25.57 | 11.54 | 236.03 | 248 | 235.71516 | 23031753 |
| 1730850000 | 221.49 | 1.71 | 0.78 | 220.36 | 221.96 | 220 | 5468183 |
| 1730763600 | 219.78 | -3.16 | -1.42 | 223.4 | 223.76 | 219.17 | 8165545 |
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
