Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.46 | 5.16728289296 | 221.78 | 233.48 | 220.1507 | 2258318 | 228.48173057 | CS |
| 4 | 10.39 | 4.6623289208 | 222.85 | 233.48 | 217.76 | 1900061 | 224.24131194 | CS |
| 12 | 3.84 | 1.67393199651 | 229.4 | 233.48 | 217.76 | 1805617 | 224.84125503 | CS |
| 26 | 26.42 | 12.7743931921 | 206.82 | 233.48 | 201.77 | 1723496 | 220.14929676 | CS |
| 52 | 32.23 | 16.0340281578 | 201.01 | 233.48 | 184.28 | 1696574 | 209.72871342 | CS |
| 156 | 65.74 | 39.247761194 | 167.5 | 233.48 | 142.8 | 1727302 | 182.28255234 | CS |
| 260 | 125.11 | 115.703320078 | 108.13 | 233.48 | 74.335 | 1814701 | 155.50516672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 232.77 | 2.06 | 0.89 | 231.56 | 233.48 | 229.76 | 1918287 |
| 1732578000 | 230.71 | 2.89 | 1.27 | 228 | 231 | 227.76 | 4568595 |
| 1732318800 | 227.82 | 3.4 | 1.52 | 225.25 | 228.27 | 224.03 | 1720359 |
| 1732232400 | 224.42 | 2.46 | 1.11 | 221.96 | 225.145 | 221.22 | 1524814 |
| 1732146000 | 221.96 | 1.23 | 0.56 | 222.47 | 222.575 | 220.1507 | 1713146 |
| 1732059600 | 220.73 | -2.94 | -1.31 | 222.74 | 223.67 | 220.23 | 1452491 |
| 1731973200 | 223.67 | 1.53 | 0.69 | 221.41 | 224.57 | 220.7 | 1684951 |
| 1731714000 | 222.14 | 0.64 | 0.29 | 222.56 | 222.83 | 220.56 | 1930186 |
| 1731627600 | 221.5 | -4.23 | -1.87 | 225.17 | 225.87 | 221.36 | 1971265 |
| 1731541200 | 225.73 | 0.56 | 0.25 | 225 | 226.44 | 224.24 | 1256787 |
| 1731454800 | 225.17 | 1.38 | 0.62 | 224.55 | 227 | 224.45 | 1768255 |
| 1731368400 | 223.79 | -1.57 | -0.70 | 227.46 | 227.46 | 223.39 | 1788644 |
| 1731109200 | 225.36 | 2.18 | 0.98 | 224.69 | 226.88 | 223.805 | 2395735 |
| 1731022800 | 223.18 | -0.07 | -0.03 | 224.55 | 225.3899 | 221.93 | 2071499 |
| 1730936400 | 223.25 | 1.7 | 0.77 | 226.55 | 229.38 | 221.15 | 2686814 |
| 1730850000 | 221.55 | 0.39 | 0.18 | 221 | 221.995 | 220.02 | 1505354 |
| 1730763600 | 221.16 | 2.06 | 0.94 | 221.64 | 221.64 | 219.2124 | 1724098 |
| 1730500800 | 219.1 | 0.86 | 0.39 | 219.33 | 220.7 | 217.76 | 1781025 |
| 1730414400 | 218.24 | -2.78 | -1.26 | 220.54 | 221.35 | 218.13 | 1861881 |
| 1730328000 | 221.02 | -0.67 | -0.30 | 221.55 | 222.85 | 220.91 | 1174290 |
| 1730241600 | 221.69 | -0.15 | -0.07 | 222.95 | 224.25 | 221.54 | 1269998 |
| 1730155200 | 221.84 | 0.53 | 0.24 | 222.79 | 223.47 | 221.25 | 1007968 |
| 1729896000 | 221.31 | -1.17 | -0.53 | 223.82 | 223.82 | 220.81 | 1658615 |
| 1729809600 | 222.48 | -1.01 | -0.45 | 223.3 | 223.66 | 221.625 | 2006867 |
| 1729723200 | 223.49 | 1.65 | 0.74 | 220.93 | 225.34 | 220.69 | 4433199 |
| 1729636800 | 221.84 | -0.22 | -0.10 | 221.19 | 222.31 | 219.5401 | 1605365 |
| 1729550400 | 222.06 | -2.6 | -1.16 | 222.12 | 223.56 | 221.1 | 1524005 |
| 1729291200 | 224.66 | -2.26 | -1.00 | 229.36 | 229.36 | 223.53 | 1979792 |
| 1729204800 | 226.92 | -0.99 | -0.43 | 230.28 | 232.3 | 226.1 | 2442674 |
| 1729118400 | 227.91 | 1.85 | 0.82 | 224.96 | 228.52 | 224.82 | 1837929 |
| 1729032000 | 226.06 | -1.46 | -0.64 | 228.72 | 230 | 225.78 | 1820618 |
| 1728945600 | 227.52 | 2.47 | 1.10 | 225.05 | 228 | 224.4877 | 1325092 |
| 1728686400 | 225.05 | 1.52 | 0.68 | 224.61 | 225.54 | 223.73 | 1112917 |
| 1728600000 | 223.53 | -3.23 | -1.42 | 228.12 | 228.76 | 222.55 | 1475233 |
| 1728513600 | 226.76 | 2.79 | 1.25 | 223.63 | 227.485 | 223.33 | 1880267 |
| 1728427200 | 223.97 | 4.19 | 1.91 | 221.5 | 224.31 | 221.09 | 1728253 |
| 1728340800 | 219.78 | -2.38 | -1.07 | 221.03 | 221.38 | 219.03 | 1988353 |
| 1728081600 | 222.16 | 0.3 | 0.14 | 220.73 | 222.36 | 219.845 | 1081752 |
| 1727995200 | 221.86 | -1.23 | -0.55 | 223.18 | 223.39 | 221.36 | 958869 |
| 1727908800 | 223.09 | 0.3 | 0.13 | 222.66 | 223.24 | 220.51 | 1409831 |
| 1727822400 | 222.79 | -0.3 | -0.13 | 223.38 | 224.465 | 221.72 | 1418158 |
| 1727736000 | 223.09 | -0.85 | -0.38 | 223.55 | 224.28 | 221.72 | 1958508 |
| 1727476800 | 223.94 | 0.14 | 0.06 | 223.68 | 225.3332 | 223.295 | 2266842 |
| 1727390400 | 223.8 | -0.08 | -0.04 | 222.79 | 225.33 | 222.0825 | 1986234 |
| 1727304000 | 223.88 | 0.64 | 0.29 | 224.4 | 225.13 | 222.28 | 2630022 |
| 1727217600 | 223.24 | -1.33 | -0.59 | 224.57 | 224.57 | 222.19 | 1270430 |
| 1727131200 | 224.57 | 1.02 | 0.46 | 223.98 | 224.82 | 222.51 | 1999934 |
| 1726872000 | 223.55 | -1.06 | -0.47 | 223.04 | 223.81 | 221.8074 | 3813172 |
| 1726785600 | 224.61 | -1.58 | -0.70 | 225.98 | 226.25 | 223.54 | 2470942 |
| 1726699200 | 226.19 | -1.88 | -0.82 | 229.04 | 229.49 | 224.93 | 1236463 |
| 1726612800 | 228.07 | -3.1 | -1.34 | 230.61 | 231.23 | 227.455 | 1342063 |
| 1726526400 | 231.17 | 1.49 | 0.65 | 231.33 | 232.255 | 230.6975 | 1107134 |
| 1726267200 | 229.68 | -0.35 | -0.15 | 229.63 | 230.37 | 227.8 | 1659739 |
| 1726180800 | 230.03 | 0.95 | 0.41 | 228.65 | 230.93 | 227.6 | 1321669 |
| 1726094400 | 229.08 | -2.76 | -1.19 | 231.1 | 231.345 | 224.61 | 1319769 |
| 1726008000 | 231.84 | 1.26 | 0.55 | 231.02 | 232.22 | 229.73 | 1374312 |
| 1725921600 | 230.58 | 2.73 | 1.20 | 228.97 | 231.59 | 228.3 | 2441845 |
| 1725662400 | 227.85 | -0.61 | -0.27 | 228.63 | 229.95 | 227.44 | 1657507 |
| 1725576000 | 228.46 | -2.96 | -1.28 | 232 | 232.32 | 227.5 | 1765176 |
| 1725489600 | 231.42 | 2.39 | 1.04 | 229.4 | 231.91 | 229.15 | 1494795 |
| 1725403200 | 229.03 | 1.52 | 0.67 | 227.5 | 230.13 | 227.345 | 1774368 |
| 1725057600 | 227.51 | 0.45 | 0.20 | 226.85 | 227.7 | 224.63 | 1741126 |
| 1724971200 | 227.06 | 1.13 | 0.50 | 225.93 | 227.7927 | 224.29 | 797770 |
| 1724884800 | 225.93 | -0.39 | -0.17 | 227.36 | 228.47 | 225.19 | 1442315 |
| 1724798400 | 226.32 | 1.96 | 0.87 | 224.92 | 226.72 | 224.31 | 934808 |
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
Premium
