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 | 10.96 | 4.68616384471 | 233.88 | 244.98 | 231.27 | 336236 | 239.28336003 | CS |
| 4 | 38.84 | 18.854368932 | 206 | 244.98 | 203.72 | 419583 | 228.5229887 | CS |
| 12 | 42.49 | 20.9982703237 | 202.35 | 244.98 | 184.8 | 373720 | 209.65711274 | CS |
| 26 | 44.87 | 22.4383657549 | 199.97 | 244.98 | 148 | 408324 | 195.10572162 | CS |
| 52 | 11.5 | 4.92843061627 | 233.34 | 277.34 | 148 | 372291 | 211.63422052 | CS |
| 156 | -15.72 | -6.03315934909 | 260.56 | 348.67 | 114.865 | 350086 | 219.25569284 | CS |
| 260 | 75.86 | 44.8928867322 | 168.98 | 348.67 | 114.865 | 349372 | 218.44368098 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204800 | 202.26 | -3.17 | -1.54 | 205.43 | 206.28 | 198.68 | 280298 |
| 1729118400 | 205.43 | -1.19 | -0.58 | 204.96 | 209.41 | 203.795 | 272458 |
| 1729032000 | 206.62 | -4.74 | -2.24 | 211.39 | 212.48 | 204.87 | 361288 |
| 1728945600 | 211.36 | 8.17 | 4.02 | 205 | 217.44 | 203.95 | 586866 |
| 1728686400 | 203.19 | 10.61 | 5.51 | 193.7 | 203.86 | 193.495 | 386823 |
| 1728600000 | 192.58 | -4.97 | -2.52 | 195.97 | 196.15 | 192.54 | 294546 |
| 1728513600 | 197.55 | 2.74 | 1.41 | 194.75 | 197.82 | 193.66 | 272446 |
| 1728427200 | 194.81 | 4 | 2.10 | 192.255 | 196.41 | 190.51 | 269483 |
| 1728340800 | 190.81 | -3.92 | -2.01 | 194.64 | 194.64 | 190.08 | 243013 |
| 1728081600 | 194.73 | -0.26 | -0.13 | 197.81 | 198.28 | 192.26 | 240210 |
| 1727995200 | 194.99 | 1.97 | 1.02 | 190.095 | 197.09 | 189.94 | 303448 |
| 1727908800 | 193.02 | 1.46 | 0.76 | 187.84 | 194.01 | 187.84 | 247119 |
| 1727822400 | 191.56 | -2.75 | -1.42 | 193.93 | 194.55 | 186.965 | 259580 |
| 1727735520 | 194.31 | 2.76 | 1.44 | 192.59 | 194.44 | 191.25 | 295828 |
| 1727476800 | 191.55 | -0.08 | -0.04 | 193.27 | 195.02 | 189.47 | 159084 |
| 1727390400 | 191.63 | 4.74 | 2.54 | 189.71 | 192.1 | 186.09 | 282054 |
| 1727304000 | 186.89 | -4.51 | -2.36 | 191.96 | 191.96 | 185.13 | 380320 |
| 1727217600 | 191.4 | -3.5 | -1.80 | 195.86 | 196.59 | 191.35 | 332508 |
| 1727131200 | 194.9 | -0.1 | -0.05 | 196.09 | 198.9575 | 194.655 | 276361 |
| 1726872000 | 195 | -5.82 | -2.90 | 200.22 | 200.775 | 194.725 | 835542 |
| 1726785600 | 200.82 | 5.24 | 2.68 | 200.29 | 203.28 | 198.0956 | 366244 |
| 1726699200 | 195.58 | 8.52 | 4.55 | 189.71 | 199.66 | 189.42 | 451898 |
| 1726612800 | 187.06 | -0.59 | -0.31 | 188.18 | 192.92 | 185.07 | 402726 |
| 1726526400 | 187.65 | 0.71 | 0.38 | 187.29 | 191.29 | 184.8 | 494911 |
| 1726267200 | 186.94 | -13.07 | -6.53 | 199.1 | 200.01 | 186.78 | 582242 |
| 1726180800 | 200.01 | -2.3 | -1.14 | 203.63 | 203.63 | 198.06 | 256346 |
| 1726094400 | 202.31 | -1.81 | -0.89 | 201.88 | 205.23 | 198.87 | 393491 |
| 1726008000 | 204.12 | 9.04 | 4.63 | 196.02 | 207.81 | 195.14 | 444448 |
| 1725921600 | 195.08 | -8.65 | -4.25 | 203.98 | 204.8 | 194.86 | 550892 |
| 1725662400 | 203.73 | -0.31 | -0.15 | 204.305 | 204.78 | 199.93 | 536021 |
| 1725576000 | 204.04 | 1.49 | 0.74 | 201.1 | 205.51 | 199.99 | 304432 |
| 1725489600 | 202.55 | -2.42 | -1.18 | 204.11 | 209.68 | 202.17 | 340174 |
| 1725403200 | 204.97 | 2.65 | 1.31 | 204.47 | 209.245 | 203.775 | 355349 |
| 1725057600 | 202.32 | -0.08 | -0.04 | 202.35 | 203.835 | 199.86 | 267470 |
| 1724971200 | 202.4 | 1.94 | 0.97 | 202.24 | 204.93 | 201.34 | 286392 |
| 1724884800 | 200.46 | -2.7 | -1.33 | 203.36 | 204.35 | 197.98 | 322614 |
| 1724798400 | 203.16 | 1.09 | 0.54 | 200.53 | 203.99 | 199.395 | 334792 |
| 1724712000 | 202.07 | -8.05 | -3.83 | 209.54 | 210.015 | 201.98 | 420487 |
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
