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 | -11.5743 | -4.12381088111 | 280.67 | 282.52 | 266.17 | 719581 | 275.42859141 | CS |
| 4 | -8.6443 | -3.11237128249 | 277.74 | 292.98 | 266.17 | 717838 | 280.19927779 | CS |
| 12 | -11.7543 | -4.18525903507 | 280.85 | 304.29 | 266.17 | 876303 | 287.95937508 | CS |
| 26 | 26.0457 | 10.7161900843 | 243.05 | 304.29 | 242.81 | 773719 | 276.85047889 | CS |
| 52 | 3.1957 | 1.20184279804 | 265.9 | 304.29 | 242.81 | 857966 | 275.43547716 | CS |
| 156 | -11.6943 | -4.16478507069 | 280.79 | 348.52 | 190.08 | 824810 | 268.32179288 | CS |
| 260 | 64.1657 | 31.3110330357 | 204.93 | 354.99 | 115.38 | 792245 | 258.69783535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 270.33999 | -0.71 | -0.26 | 272.91 | 274.70999 | 269.95999 | 631979 |
| 1738626000 | 271.05 | -7.38 | -2.65 | 273.7 | 273.7 | 266.17 | 794202 |
| 1738366800 | 278.43 | -0.57 | -0.20 | 279.95 | 280.92 | 276.56 | 873276 |
| 1738280400 | 279 | 0.1 | 0.04 | 277.32 | 280.95 | 274.45 | 843315 |
| 1738194000 | 278.89999 | -3.34 | -1.18 | 280.67 | 282.52 | 278.67 | 400758 |
| 1738107600 | 282.24 | -1.98 | -0.70 | 282.66 | 284.06 | 278 | 778537 |
| 1738021200 | 284.22 | -4.21 | -1.46 | 288.07 | 289.705 | 281.72 | 713042 |
| 1737762000 | 288.43 | -0.52 | -0.18 | 291.94 | 291.94 | 287.302 | 719953 |
| 1737675600 | 288.95 | 0 | 0.00 | 288.95 | 288.95 | 288.95 | 0 |
| 1737589200 | 288.95 | -1.82 | -0.63 | 292.94 | 292.94 | 288.54 | 668730 |
| 1737502800 | 290.77 | 4.17 | 1.45 | 289.99 | 292.98 | 289.42 | 737654 |
| 1737157200 | 286.6 | 5.64 | 2.01 | 283.74 | 287.48 | 281.61 | 942117 |
| 1737070800 | 280.95999 | 4.85 | 1.76 | 280.89999 | 282.26 | 276.64999 | 824629 |
| 1736984400 | 276.11 | -0.87 | -0.31 | 282 | 282.955 | 274.5501 | 710851 |
| 1736898000 | 276.98 | 1.45 | 0.53 | 276.70999 | 278.3 | 274.39 | 519935 |
| 1736811600 | 275.52999 | 2.13 | 0.78 | 270 | 276.27 | 269.535 | 655974 |
| 1736552400 | 273.39999 | -6.16 | -2.20 | 273.89999 | 278.14999 | 272.08 | 836160 |
| 1736379600 | 279.56 | -1.75 | -0.62 | 278.995 | 281.08 | 276.52499 | 476729 |
| 1736293200 | 281.31 | -0.15 | -0.05 | 284.41 | 284.68 | 279.68 | 546540 |
| 1736206800 | 281.45999 | -1.33 | -0.47 | 284.27999 | 287.48 | 281.02999 | 555009 |
| 1735947600 | 282.79 | 1.9 | 0.68 | 281.5 | 283.87 | 279.02 | 589869 |
| 1735861200 | 280.89 | -4.9 | -1.71 | 286.83499 | 288.44 | 279.99 | 524301 |
| 1735688400 | 285.79 | 0.15 | 0.05 | 286.64999 | 287.81 | 284.9596 | 375243 |
| 1735602000 | 285.64 | -4.86 | -1.67 | 286.86 | 287.82 | 282.95999 | 533574 |
| 1735342800 | 290.5 | -3.38 | -1.15 | 293.08999 | 294.70999 | 289.055 | 377805 |
| 1735256400 | 293.88 | 1.68 | 0.57 | 290.6 | 294.3555 | 289.45999 | 360207 |
| 1735077840 | 292.2 | 2.99 | 1.03 | 288.98 | 292.48 | 287.47 | 280441 |
| 1734997200 | 289.20999 | -0.58 | -0.20 | 288.45999 | 289.95 | 285.16 | 564116 |
| 1734738000 | 289.79 | 3.79 | 1.33 | 283.47 | 292.38 | 283.47 | 2881398 |
| 1734651600 | 286 | -1.69 | -0.59 | 291.14 | 293.8 | 279.86 | 1313149 |
| 1734565200 | 287.69 | -5.8 | -1.98 | 293.49 | 296.475 | 287.25 | 1468599 |
| 1734478800 | 293.49 | -2.6 | -0.88 | 294.33499 | 295.77999 | 290.47 | 1225476 |
| 1734392400 | 296.08999 | -1.11 | -0.37 | 294.45999 | 296.95999 | 292.26 | 777961 |
| 1734133200 | 297.2 | -5.72 | -1.89 | 301.895 | 304.29 | 296.2 | 1285237 |
| 1734046800 | 302.92 | 5.54 | 1.86 | 298.18 | 303.89999 | 297.32 | 1317037 |
| 1733960400 | 297.38 | 3.68 | 1.25 | 297.695 | 299.92 | 295.605 | 794757 |
| 1733874000 | 293.7 | -5.02 | -1.68 | 296.70319 | 299 | 293.14999 | 888480 |
| 1733787600 | 298.72 | 3.3 | 1.12 | 297.51 | 302.72 | 297 | 889167 |
| 1733528400 | 295.42 | -1.68 | -0.57 | 298.25 | 300.45 | 293.1 | 642855 |
| 1733442000 | 297.1 | 3.27 | 1.11 | 296.38 | 302.9599 | 295.85 | 988981 |
| 1733355600 | 293.83 | 2.27 | 0.78 | 292.3 | 294.24 | 290.8501 | 565201 |
| 1733269200 | 291.56 | -5.56 | -1.87 | 296.04 | 296.05 | 290.83 | 668363 |
| 1733182800 | 297.12 | 1.98 | 0.67 | 295.14999 | 298.75 | 294.29 | 715506 |
| 1732917840 | 295.14 | 0.19 | 0.06 | 296.44 | 298.72 | 295.06 | 384842 |
| 1732750800 | 294.95 | -1.05 | -0.35 | 297 | 299.95 | 292.86 | 627616 |
| 1732664400 | 296 | -2.7 | -0.90 | 297.23 | 297.68 | 293 | 1120683 |
| 1732578000 | 298.7 | 7.84 | 2.70 | 293.96499 | 303.5495 | 293.6 | 2223225 |
| 1732318800 | 290.86 | 12.56 | 4.51 | 280.58 | 296 | 279.33999 | 1826004 |
| 1732232400 | 278.3 | -1.78 | -0.64 | 280.36 | 280.58 | 276.94 | 983268 |
| 1732146000 | 280.08 | 1.94 | 0.70 | 281.02 | 281.55 | 277.77 | 976433 |
| 1732059600 | 278.14 | -4.99 | -1.76 | 280.15499 | 280.54 | 277.33 | 933997 |
| 1731973200 | 283.13 | -3.02 | -1.06 | 283 | 286.06 | 281.0305 | 941312 |
| 1731714000 | 286.14999 | -0.28 | -0.10 | 289 | 290.97 | 284.74 | 1076073 |
| 1731627600 | 286.43 | -0.14 | -0.05 | 285.995 | 290.08 | 283.26 | 1336144 |
| 1731541200 | 286.57 | 8.69 | 3.13 | 280.54 | 288.54 | 280.1995 | 1011094 |
| 1731454800 | 277.88 | 0.06 | 0.02 | 276.54 | 280.73 | 276.54 | 1029258 |
| 1731368400 | 277.82 | 5.68 | 2.09 | 272.35 | 281.69 | 272.35 | 890289 |
| 1731109200 | 272.14 | -4.95 | -1.79 | 275.51 | 276.32 | 271.7685 | 1016303 |
| 1731022800 | 277.08999 | -16.91 | -5.75 | 287.85 | 287.85 | 275.92 | 2020330 |
| 1730936400 | 294 | 24.8 | 9.21 | 283.36 | 294.94 | 280.17 | 2202795 |
| 1730850000 | 269.2 | 4.55 | 1.72 | 264 | 269.675 | 263.2 | 784636 |
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
