Premium
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 | 10.015 | 3.96139469573 | 252.815 | 262.87 | 247.42 | 939670 | 255.29953314 | DR |
| 4 | 19.42 | 7.97830820426 | 243.41 | 262.87 | 240.69 | 949163 | 250.7501196 | DR |
| 12 | 23.94 | 10.0213487379 | 238.89 | 262.87 | 227.52 | 878168 | 243.83593985 | DR |
| 26 | 61.26 | 30.3914272957 | 201.57 | 262.87 | 194.94 | 866613 | 229.52471131 | DR |
| 52 | 106.01 | 67.5997959444 | 156.82 | 262.87 | 155.82 | 813696 | 209.59995863 | DR |
| 156 | 126.4 | 92.648244521 | 136.43 | 262.87 | 78.22 | 969062 | 140.99648428 | DR |
| 260 | 123.79 | 89.0319332566 | 139.04 | 262.87 | 78.22 | 914394 | 137.29475055 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 262.83 | 1.25 | 0.48 | 263.3 | 264.70999 | 262.4525 | 799001 |
| 1737070800 | 261.58 | -0.21 | -0.08 | 262.16 | 262.87 | 260.94 | 622315 |
| 1736984400 | 261.79 | 8.29 | 3.27 | 260.61 | 261.9799 | 259.87099 | 1026547 |
| 1736898000 | 253.5 | 3.97 | 1.59 | 253.63 | 254.77 | 252.53 | 1289213 |
| 1736811600 | 249.53 | -2 | -0.80 | 247.88 | 249.66 | 247.42 | 807897 |
| 1736552400 | 251.53 | -1.96 | -0.77 | 252.815 | 253.82 | 250.11 | 952380 |
| 1736379600 | 253.49 | 3.98 | 1.60 | 250.69 | 253.85 | 250.58 | 1333445 |
| 1736293200 | 249.51 | 2.46 | 1.00 | 253.28 | 253.44 | 248.69 | 958475 |
| 1736206800 | 247.05 | 5.65 | 2.34 | 244.92 | 248.84 | 244.41 | 1151122 |
| 1735947600 | 241.4 | -1.72 | -0.71 | 241.99 | 243.64 | 240.69 | 722318 |
| 1735861200 | 243.12 | -3.09 | -1.26 | 245.57 | 246.23 | 241.9028 | 818027 |
| 1735688400 | 246.21 | -2.62 | -1.05 | 248.83 | 250.3 | 245.91 | 522589 |
| 1735602000 | 248.83 | -1.32 | -0.53 | 245.96 | 250.16 | 245.32 | 564936 |
| 1735342800 | 250.15 | -3.36 | -1.33 | 250.17 | 250.48 | 248.19 | 1353607 |
| 1735256400 | 253.51 | -0.13 | -0.05 | 253.01 | 254.5405 | 252.22 | 721168 |
| 1735077840 | 253.64 | 4.78 | 1.92 | 248.47 | 254.09 | 248.37 | 722193 |
| 1734997200 | 248.86 | 0.96 | 0.39 | 246.41 | 249.51 | 244.7201 | 969669 |
| 1734738000 | 247.9 | 2.21 | 0.90 | 243.41 | 250.28 | 243.19 | 1599870 |
| 1734651600 | 245.69 | 1.24 | 0.51 | 247.6 | 248.17 | 244.9201 | 1471524 |
| 1734565200 | 244.45 | -6.52 | -2.60 | 252.71 | 253.5 | 244.44 | 957358 |
| 1734478800 | 250.97 | -1.99 | -0.79 | 252.04 | 252.08 | 250.52 | 1112706 |
| 1734392400 | 252.96 | -0.34 | -0.13 | 252.61 | 253.99 | 252 | 1012052 |
| 1734133200 | 253.3 | -0.33 | -0.13 | 253.41 | 253.95 | 251.5327 | 658335 |
| 1734046800 | 253.63 | 4.1 | 1.64 | 250.83 | 254.7 | 250.8 | 950155 |
| 1733960400 | 249.53 | -1.8 | -0.72 | 246.275 | 250.98 | 246.275 | 1123659 |
| 1733874000 | 251.33 | -1.21 | -0.48 | 253.33 | 254.36 | 251.3 | 521190 |
| 1733787600 | 252.54 | -1.6 | -0.63 | 254.26 | 254.83 | 251.86 | 713217 |
| 1733528400 | 254.14 | -1.4 | -0.55 | 254.91 | 256.13 | 253.725 | 838623 |
| 1733442000 | 255.54 | 1.93 | 0.76 | 254.7 | 256.13 | 253.82 | 805382 |
| 1733355600 | 253.61 | 9.71 | 3.98 | 248.85 | 254.72 | 248.77 | 872922 |
| 1733269200 | 243.9 | 2.31 | 0.96 | 242.26 | 245.02 | 242 | 774506 |
| 1733182800 | 241.59 | 3.99 | 1.68 | 239.72 | 242.24 | 238.23 | 788691 |
| 1732917840 | 237.6 | 5.58 | 2.40 | 234.33 | 237.93 | 234.33 | 409897 |
| 1732750800 | 232.02 | -3.04 | -1.29 | 232.2 | 233.228 | 231.55 | 948529 |
| 1732664400 | 235.06 | 1.25 | 0.53 | 234.48 | 235.135 | 233.33 | 797883 |
| 1732578000 | 233.81 | -2.44 | -1.03 | 237.09 | 237.23 | 233.26 | 605610 |
| 1732318800 | 236.25 | 0.22 | 0.09 | 236.16 | 236.76 | 234.255 | 737459 |
| 1732232400 | 236.03 | 1.01 | 0.43 | 234.65 | 236.65 | 233.26 | 932959 |
| 1732146000 | 235.02 | 1.82 | 0.78 | 234.11 | 235.03 | 231.29 | 590285 |
| 1732059600 | 233.2 | 1.9 | 0.82 | 230.13 | 233.69 | 229.72 | 605708 |
| 1731973200 | 231.3 | 2.99 | 1.31 | 229.47 | 231.57 | 229.26 | 601746 |
| 1731714000 | 228.31 | -3.09 | -1.34 | 228.56 | 229.37 | 227.52 | 779522 |
| 1731627600 | 231.4 | 1.4 | 0.61 | 232.245 | 234.24 | 231.275 | 823225 |
| 1731541200 | 230 | -4.47 | -1.91 | 231.34 | 232.78 | 228.43 | 1479357 |
| 1731454800 | 234.47 | -1.39 | -0.59 | 235.89 | 236.615 | 233.14 | 881991 |
| 1731368400 | 235.86 | -1.7 | -0.72 | 237.39 | 237.475 | 234.62 | 846906 |
| 1731109200 | 237.56 | -2.63 | -1.09 | 238.96 | 238.96 | 236.74 | 701229 |
| 1731022800 | 240.19 | 8.89 | 3.84 | 237.01 | 240.372 | 236.69 | 836533 |
| 1730936400 | 231.3 | -4.6 | -1.95 | 228.97 | 231.63 | 228.26 | 1817716 |
| 1730850000 | 235.9 | 3.07 | 1.32 | 234.375 | 236.2 | 234.18 | 828472 |
| 1730763600 | 232.83 | -0.28 | -0.12 | 233.04 | 233.45 | 231.675 | 413191 |
| 1730500800 | 233.11 | -0.53 | -0.23 | 234.75 | 235.56 | 233.11 | 739688 |
| 1730414400 | 233.64 | -3.71 | -1.56 | 235.95 | 235.95 | 231.45 | 881001 |
| 1730328000 | 237.35 | -4.96 | -2.05 | 238.75 | 240.5599 | 237.19 | 801850 |
| 1730241600 | 242.31 | 2.03 | 0.84 | 240.45 | 243.01 | 240 | 793794 |
| 1730155200 | 240.28 | 2.59 | 1.09 | 240.28 | 240.99 | 239.73 | 845290 |
| 1729896000 | 237.69 | -0.61 | -0.26 | 238.89 | 240.08 | 237.445 | 741483 |
| 1729809600 | 238.3 | 3.71 | 1.58 | 237.2 | 238.48 | 236.32 | 1350983 |
| 1729723200 | 234.59 | 2.27 | 0.98 | 235.22 | 236.81 | 234.085 | 1077891 |
| 1729636800 | 232.32 | 2.84 | 1.24 | 236.33 | 237.72 | 231.0903 | 2145504 |
| 1729550400 | 229.48 | -0.96 | -0.42 | 229.59 | 230.84 | 228.12 | 1507944 |
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
