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 | 9.24 | 3.63136176066 | 254.45 | 263.77 | 237.65 | 490200 | 255.54515572 | CS |
| 4 | 21.69 | 8.96280991736 | 242 | 263.77 | 222.59 | 435251 | 247.86963567 | CS |
| 12 | 57.69 | 28.0048543689 | 206 | 263.77 | 203.72 | 385559 | 239.82579509 | CS |
| 26 | 68.96 | 35.4131361372 | 194.73 | 263.77 | 148 | 417276 | 210.21740246 | CS |
| 52 | 4.69 | 1.81081081081 | 259 | 277.34 | 148 | 376564 | 212.93286985 | CS |
| 156 | 28.77 | 12.2467222884 | 234.92 | 348.67 | 114.865 | 359211 | 219.62530542 | CS |
| 260 | 102.6 | 63.6911043516 | 161.09 | 348.67 | 114.865 | 349545 | 220.94161126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 263.69 | 1.38 | 0.53 | 264.93 | 264.93 | 259.31 | 433201 |
| 1737070800 | 262.31 | 0.54 | 0.21 | 261.17 | 263.77 | 257.89 | 490394 |
| 1736984400 | 261.77 | 8.88 | 3.51 | 254.64 | 262.74 | 253.93 | 617598 |
| 1736898000 | 252.89 | 5.96 | 2.41 | 250.9 | 254 | 245.27 | 450392 |
| 1736811600 | 246.93 | -3.69 | -1.47 | 238.63 | 248.54 | 237.65 | 425411 |
| 1736552400 | 250.62 | -7.19 | -2.79 | 253.97 | 255.58 | 247.94 | 462441 |
| 1736379600 | 257.81 | 5.58 | 2.21 | 252.475 | 258.52 | 248.705 | 443327 |
| 1736293200 | 252.23 | 14.95 | 6.30 | 244.33 | 260.875 | 242.2 | 1038607 |
| 1736206800 | 237.28 | -4.69 | -1.94 | 244.76 | 252.9 | 222.59 | 1018634 |
| 1735947600 | 241.97 | 1.98 | 0.83 | 241.805 | 243.375 | 239.76 | 166970 |
| 1735861200 | 239.99 | 2.51 | 1.06 | 238.555 | 243.15 | 237.635 | 142670 |
| 1735688400 | 237.48 | -0.7 | -0.29 | 241.04 | 241.89 | 236.62 | 189833 |
| 1735602000 | 238.18 | -1.67 | -0.70 | 238.35 | 240.51 | 234.55 | 196157 |
| 1735342800 | 239.85 | -0.69 | -0.29 | 240.39 | 241.89 | 236.93 | 293121 |
| 1735256400 | 240.54 | 0.18 | 0.07 | 238.79 | 241.92 | 238.54 | 180599 |
| 1735077840 | 240.36 | -0.19 | -0.08 | 241.82 | 241.82 | 239.59 | 88821 |
| 1734997200 | 240.55 | -1.99 | -0.82 | 243.87 | 245.74 | 237.6801 | 213246 |
| 1734738000 | 242.54 | -0.98 | -0.40 | 240.56 | 245.89 | 240.56 | 928388 |
| 1734651600 | 243.52 | 4.62 | 1.93 | 238.06 | 245.56 | 237.8393 | 436247 |
| 1734565200 | 238.9 | -8.65 | -3.49 | 246.075 | 247.925 | 238.7 | 470127 |
| 1734478800 | 247.55 | 0.31 | 0.13 | 251.28 | 251.28 | 244.64 | 333236 |
| 1734392400 | 247.24 | 1.69 | 0.69 | 244.165 | 250.37 | 243.7354 | 317223 |
| 1734133200 | 245.55 | -6.71 | -2.66 | 251.74 | 251.74 | 244.37 | 238658 |
| 1734046800 | 252.26 | -1.4 | -0.55 | 251.66 | 254.575 | 243.36 | 405371 |
| 1733960400 | 253.66 | 11.39 | 4.70 | 249.66 | 259.27 | 249 | 672597 |
| 1733874000 | 242.27 | 1.41 | 0.59 | 242.71 | 245.3 | 240.47 | 236914 |
| 1733787600 | 240.86 | 3.63 | 1.53 | 237.96 | 241.975 | 236.62 | 163943 |
| 1733528400 | 237.23 | -5.47 | -2.25 | 244.73 | 245.3 | 236.605 | 201954 |
| 1733442000 | 242.7 | -6.38 | -2.56 | 248.4 | 248.67 | 242.3 | 193884 |
| 1733355600 | 249.08 | 3.84 | 1.57 | 244.05 | 250.63 | 244.05 | 232261 |
| 1733269200 | 245.24 | 0.4 | 0.16 | 245.02 | 246.77 | 242.42 | 280058 |
| 1733182800 | 244.84 | 0.72 | 0.29 | 243.01 | 245.66 | 241.91 | 224043 |
| 1732917840 | 244.12 | -0.03 | -0.01 | 241.77 | 246.61 | 241.77 | 111405 |
| 1732750800 | 244.15 | -4.81 | -1.93 | 249.86 | 250.81 | 240.3 | 271461 |
| 1732664400 | 248.96 | 4.28 | 1.75 | 246.385 | 250.945 | 244.02 | 291625 |
| 1732578000 | 244.68 | -0.16 | -0.07 | 247 | 249.86 | 243.875 | 419153 |
| 1732318800 | 244.84 | 4.35 | 1.81 | 240.105 | 245.21 | 237.92 | 249246 |
| 1732232400 | 240.49 | 1.29 | 0.54 | 236.62 | 241 | 235.93 | 200465 |
| 1732146000 | 239.2 | 2.09 | 0.88 | 236.87 | 242.95 | 235.53 | 244194 |
| 1732059600 | 237.11 | -3.37 | -1.40 | 236.095 | 239.35 | 234.62 | 198919 |
| 1731973200 | 240.48 | 2.64 | 1.11 | 237.01 | 241.82 | 235.305 | 632405 |
| 1731714000 | 237.84 | 4.33 | 1.85 | 232.22 | 239.73 | 231.27 | 381635 |
| 1731627600 | 233.51 | -2.54 | -1.08 | 235 | 237.25 | 232.505 | 194540 |
| 1731541200 | 236.05 | -0.17 | -0.07 | 237.7 | 238.29 | 235.13 | 179544 |
| 1731454800 | 236.22 | -5.85 | -2.42 | 240.28 | 242.65 | 236.01 | 274065 |
| 1731368400 | 242.07 | 5.62 | 2.38 | 237.725 | 243.385 | 237.14 | 443722 |
| 1731109200 | 236.45 | 3.38 | 1.45 | 233.79 | 236.54 | 231.93 | 316169 |
| 1731022800 | 233.07 | -0.63 | -0.27 | 234 | 239.99 | 232.92 | 379785 |
| 1730936400 | 233.7 | 1.31 | 0.56 | 236.3501 | 237.59 | 228.9 | 461000 |
| 1730850000 | 232.39 | 2.88 | 1.25 | 229.25 | 235.47 | 228.645 | 414921 |
| 1730763600 | 229.51 | -3.79 | -1.62 | 233.84 | 237.46 | 227.89 | 453256 |
| 1730500800 | 233.3 | 4.43 | 1.94 | 231.08 | 236.56 | 227.93 | 525147 |
| 1730414400 | 228.87 | 17.58 | 8.32 | 215 | 230.75 | 213.96 | 940605 |
| 1730328000 | 211.29 | 1.66 | 0.79 | 209.595 | 218.21 | 209.355 | 731076 |
| 1730241600 | 209.63 | 0.89 | 0.43 | 208.44 | 214.97 | 206.515 | 584124 |
| 1730155200 | 208.74 | 4.03 | 1.97 | 206.17 | 213.86 | 206.17 | 522111 |
| 1729896000 | 204.71 | -1.84 | -0.89 | 206 | 207.8 | 203.72 | 244602 |
| 1729809600 | 206.55 | 2.84 | 1.39 | 204.89 | 208.22 | 204.89 | 330385 |
| 1729723200 | 203.71 | -1.91 | -0.93 | 205.36 | 205.36 | 199.01 | 249522 |
| 1729636800 | 205.62 | -1.06 | -0.51 | 205.61 | 206.81 | 202 | 227855 |
| 1729550400 | 206.68 | -1.97 | -0.94 | 208.35 | 209.91 | 201.96 | 225223 |
| 1729291200 | 208.65 | 6.39 | 3.16 | 204.29 | 209.695 | 203 | 221677 |
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
