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 | -6 | -2.50804664967 | 239.23 | 245.19 | 229.94 | 722389 | 236.79123535 | CS |
| 4 | -10.37 | -4.25697865353 | 243.6 | 252.36 | 229.94 | 701193 | 243.49868525 | CS |
| 12 | -10.12 | -4.15861927265 | 243.35 | 260.49 | 229.94 | 917006 | 242.61024989 | CS |
| 26 | 22.29 | 10.5669858728 | 210.94 | 260.49 | 179.42 | 999461 | 228.87667874 | CS |
| 52 | 59.37 | 34.1481651904 | 173.86 | 260.49 | 164.1225 | 996794 | 210.97610018 | CS |
| 156 | -18.11 | -7.20537916766 | 251.34 | 264.31 | 132.24 | 839770 | 202.03677148 | CS |
| 260 | 75.87 | 48.2142857143 | 157.36 | 301.34 | 108.85 | 747615 | 201.14160851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 237.27 | 5.69 | 2.46 | 231 | 238.6 | 231 | 3056449 |
| 1734651600 | 231.58 | 1.37 | 0.60 | 231.67 | 235.5 | 230.01 | 596557 |
| 1734565200 | 230.21 | -12.41 | -5.11 | 243.38 | 243.38 | 229.94 | 867170 |
| 1734478800 | 242.62 | 1.6 | 0.66 | 239.13 | 245.19 | 239.13 | 738707 |
| 1734392400 | 241.02 | 2.5 | 1.05 | 238.66 | 241.84 | 231 | 829354 |
| 1734133200 | 238.52 | -3.99 | -1.65 | 239.23 | 241.5 | 236.95 | 580158 |
| 1734046800 | 242.51 | -3.27 | -1.33 | 243.16 | 247.93 | 241.45 | 918334 |
| 1733960400 | 245.78 | 0.56 | 0.23 | 245.19 | 246.01 | 242.06 | 512637 |
| 1733874000 | 245.22 | 0.46 | 0.19 | 245.16 | 246.5 | 242 | 505710 |
| 1733787600 | 244.76 | 3.35 | 1.39 | 244.23 | 247.76 | 242.17 | 581834 |
| 1733528400 | 241.41 | 2 | 0.84 | 240.48 | 245.13 | 239.41 | 462425 |
| 1733442000 | 239.41 | -6.43 | -2.62 | 243.05 | 245.11 | 238.72 | 641955 |
| 1733355600 | 245.84 | -1.07 | -0.43 | 245.65 | 246.63 | 243.3601 | 884133 |
| 1733269200 | 246.91 | 1.99 | 0.81 | 244.34 | 249.4699 | 244.34 | 664738 |
| 1733182800 | 244.92 | -4.1 | -1.65 | 247.61 | 248.91 | 243.38 | 575940 |
| 1732917840 | 249.02 | -0.31 | -0.12 | 248.47 | 252.36 | 247.74 | 351328 |
| 1732750800 | 249.33 | -0.66 | -0.26 | 250.98 | 251.36 | 247.91 | 654133 |
| 1732664400 | 249.99 | 0.43 | 0.17 | 249.71 | 251.2 | 247.275 | 675731 |
| 1732578000 | 249.56 | 5.78 | 2.37 | 244.53 | 249.77 | 243.71 | 1732328 |
| 1732318800 | 243.78 | 0.18 | 0.07 | 243.6 | 243.885 | 241.4415 | 549499 |
| 1732232400 | 243.6 | 2.05 | 0.85 | 242.52 | 243.73 | 240.685 | 454999 |
| 1732146000 | 241.55 | 3.43 | 1.44 | 238.73 | 242.47 | 236.72 | 550511 |
| 1732059600 | 238.12 | -1.3 | -0.54 | 237.73 | 240.665 | 236.62 | 710759 |
| 1731973200 | 239.42 | 4.68 | 1.99 | 234.91 | 240.22 | 234.91 | 759664 |
| 1731714000 | 234.74 | 3.31 | 1.43 | 233.17 | 235.09 | 231.17 | 1116940 |
| 1731627600 | 231.43 | -4.01 | -1.70 | 235.47 | 236.89 | 231.18 | 1100220 |
| 1731541200 | 235.44 | -11.77 | -4.76 | 246.41 | 247.7325 | 235.355 | 993460 |
| 1731454800 | 247.21 | -1.48 | -0.60 | 248.81 | 249.265 | 246.185 | 737083 |
| 1731368400 | 248.69 | -3.69 | -1.46 | 253.26 | 253.26 | 248.43 | 898737 |
| 1731109200 | 252.38 | 3.84 | 1.55 | 249 | 255.16 | 248.525 | 929721 |
| 1731022800 | 248.54 | 2.91 | 1.18 | 246.48 | 248.55 | 243.62 | 815815 |
| 1730936400 | 245.63 | -0.11 | -0.04 | 248.74 | 250 | 241.975 | 790420 |
| 1730850000 | 245.74 | 2.13 | 0.87 | 243.61 | 246.51 | 241.28 | 1079758 |
| 1730763600 | 243.61 | -0.67 | -0.27 | 245 | 247.75 | 242.835 | 1236222 |
| 1730500800 | 244.28 | 1.81 | 0.75 | 242 | 246.77 | 241.115 | 1118395 |
| 1730414400 | 242.47 | -0.55 | -0.23 | 243.02 | 243.67 | 240.53 | 1164647 |
| 1730328000 | 243.02 | -1.38 | -0.56 | 243.16 | 245.845 | 241.06 | 1103523 |
| 1730241600 | 244.4 | -2.43 | -0.98 | 249.2 | 250.085 | 243.83 | 1486237 |
| 1730155200 | 246.83 | -9.24 | -3.61 | 258 | 259.33 | 246.27 | 1795116 |
| 1729896000 | 256.07 | 17.02 | 7.12 | 260 | 260.49 | 252.8 | 3516500 |
| 1729809600 | 239.05 | 1.65 | 0.70 | 237.46 | 243.99 | 237.46 | 1841478 |
| 1729723200 | 237.4 | -2.58 | -1.08 | 239.13 | 240.22 | 235.08 | 1019732 |
| 1729636800 | 239.98 | -0.07 | -0.03 | 239.06 | 241.17 | 237.63 | 614629 |
| 1729550400 | 240.05 | 0.05 | 0.02 | 241.06 | 242.44 | 238.4 | 963073 |
| 1729291200 | 240 | 0.41 | 0.17 | 240.6 | 241.67 | 237.78 | 766425 |
| 1729204800 | 239.59 | 1.25 | 0.52 | 239.78 | 242.15 | 237.37 | 839334 |
| 1729118400 | 238.34 | -0.84 | -0.35 | 238.19 | 242.11 | 237.45 | 815910 |
| 1729032000 | 239.18 | -1.53 | -0.64 | 242.37 | 243.99 | 238.73 | 1023454 |
| 1728945600 | 240.71 | 0.2 | 0.08 | 240.12 | 242.23 | 238.685 | 587363 |
| 1728686400 | 240.51 | 2.58 | 1.08 | 238.48 | 242.51 | 237.31 | 504549 |
| 1728600000 | 237.93 | 0.89 | 0.38 | 233.79 | 238.45 | 233.79 | 765994 |
| 1728513600 | 237.04 | 0.98 | 0.42 | 236 | 238.19 | 234.11 | 749589 |
| 1728427200 | 236.06 | 3.77 | 1.62 | 233.47 | 237.82 | 232.95 | 742627 |
| 1728340800 | 232.29 | -1.69 | -0.72 | 234.67 | 236.54 | 230.437 | 650883 |
| 1728081600 | 233.98 | -4.45 | -1.87 | 241.29 | 241.44 | 233.44 | 755274 |
| 1727995200 | 238.43 | -0.43 | -0.18 | 238.26 | 239.14 | 236.62 | 544732 |
| 1727908800 | 238.86 | 0.11 | 0.05 | 237.2 | 239.885 | 234.89 | 861062 |
| 1727822400 | 238.75 | -5.37 | -2.20 | 245.37 | 245.99 | 237.63 | 1334195 |
| 1727736000 | 244.12 | 5.12 | 2.14 | 243.51 | 249.4 | 240.24 | 1910699 |
| 1727476800 | 239 | -3.56 | -1.47 | 243.35 | 246 | 238.74 | 1130967 |
| 1727390400 | 242.56 | 1.81 | 0.75 | 245.83 | 246.55 | 240.69 | 979923 |
| 1727304000 | 240.75 | -6.4 | -2.59 | 246.38 | 246.38 | 240.24 | 925413 |
| 1727217600 | 247.15 | 0.97 | 0.39 | 249.2 | 249.31 | 245.06 | 744729 |
| 1727131200 | 246.18 | 1.24 | 0.51 | 245 | 247.36 | 243.1 | 915556 |
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
