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 | 3.74 | 1.67382742571 | 223.44 | 229.5 | 215.94 | 582314 | 222.41482279 | CS |
| 4 | 6.29 | 2.84757118928 | 220.89 | 229.5 | 214.81 | 527992 | 222.37967355 | CS |
| 12 | 13.03 | 6.08452019612 | 214.15 | 229.5 | 200.98 | 499501 | 215.43005711 | CS |
| 26 | -10.56 | -4.44182720619 | 237.74 | 248.24 | 200.98 | 529277 | 221.54783396 | CS |
| 52 | -6.3 | -2.69830392325 | 233.48 | 248.24 | 197.82 | 509679 | 222.20146909 | CS |
| 156 | -17.23 | -7.04962972055 | 244.41 | 255.9325 | 159.21 | 494037 | 210.5712303 | CS |
| 260 | 72.67 | 47.0325545272 | 154.51 | 255.9325 | 105.69 | 514694 | 200.75261446 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 225.81 | 3.09 | 1.39 | 225.9 | 229.24 | 225 | 906014 |
| 1741045200 | 222.72 | 3.46 | 1.58 | 220.12 | 224.16 | 215.94 | 547328 |
| 1740786000 | 219.26 | -0.81 | -0.37 | 221 | 222.68 | 216.02 | 881109 |
| 1740699600 | 220.07 | -2.98 | -1.34 | 221.29 | 222.5 | 219.62 | 278503 |
| 1740613200 | 223.05 | -0.74 | -0.33 | 223.44 | 226.37 | 221.78 | 298614 |
| 1740526800 | 223.79 | 0.11 | 0.05 | 223.36 | 225.79 | 222.32 | 666792 |
| 1740440400 | 223.68 | 3.12 | 1.41 | 220.19 | 224.72 | 218.95 | 393678 |
| 1740181200 | 220.56 | -0.23 | -0.10 | 219.81 | 221.16 | 218.245 | 412247 |
| 1740094800 | 220.79 | -0.6 | -0.27 | 220.64 | 221.33 | 219.58 | 249643 |
| 1740008400 | 221.39 | 1.73 | 0.79 | 218.72 | 222.28 | 217.68 | 258472 |
| 1739922000 | 219.66 | 0.32 | 0.15 | 217 | 220.29 | 214.81 | 399443 |
| 1739576400 | 219.34 | 0.11 | 0.05 | 220.49 | 221.8 | 218.91 | 321546 |
| 1739490000 | 219.23 | 0.12 | 0.05 | 219.22 | 220.26 | 216.52 | 443537 |
| 1739403600 | 219.11 | -4.25 | -1.90 | 220.76 | 221.5399 | 218.28 | 309790 |
| 1739317200 | 223.36 | -0.95 | -0.42 | 223.28 | 223.59 | 221.52 | 302682 |
| 1739230800 | 224.31 | 1.08 | 0.48 | 224.21 | 224.85 | 221.7 | 437474 |
| 1738971600 | 223.23 | -2.21 | -0.98 | 225.73 | 226.475 | 220.79 | 682490 |
| 1738885200 | 225.44 | 4.61 | 2.09 | 221.63 | 227.375 | 216.98 | 1332373 |
| 1738798800 | 220.83 | 1.43 | 0.65 | 220.89 | 221.73 | 218.365 | 888398 |
| 1738712400 | 219.4 | 1.06 | 0.49 | 217.05 | 219.89 | 214.22 | 537504 |
| 1738626000 | 218.34 | -2.31 | -1.05 | 218.38 | 219.62 | 215.83 | 523049 |
| 1738366800 | 220.65 | -1.05 | -0.47 | 218.94 | 224.8 | 218.94 | 559976 |
| 1738280400 | 221.7 | 1.42 | 0.64 | 221.84 | 224.185 | 220.58 | 310517 |
| 1738194000 | 220.28 | -0.78 | -0.35 | 223.68 | 223.68 | 218.66 | 331973 |
| 1738107600 | 221.06 | -0.76 | -0.34 | 221.06 | 223.51 | 220.435 | 355916 |
| 1738021200 | 221.82 | 4.81 | 2.22 | 217.88 | 221.9 | 217.64 | 483310 |
| 1737762000 | 217.01 | -1.57 | -0.72 | 216.25 | 217.88 | 215.281 | 296470 |
| 1737675600 | 218.58 | 0 | 0.00 | 218.58 | 218.58 | 218.58 | 0 |
| 1737589200 | 218.58 | 1.51 | 0.70 | 214.85 | 219.69 | 214.85 | 707783 |
| 1737502800 | 217.07 | 7.45 | 3.55 | 212.925 | 218.19 | 212.735 | 643158 |
| 1737157200 | 209.62 | -0.53 | -0.25 | 213.16 | 213.16 | 208.32 | 693876 |
| 1737070800 | 210.15 | 3.49 | 1.69 | 206.67 | 210.34 | 205.7563 | 428434 |
| 1736984400 | 206.66 | -0.91 | -0.44 | 209.13 | 209.13 | 205.78 | 468796 |
| 1736898000 | 207.57 | 0.2 | 0.10 | 208.03 | 208.03 | 205.42 | 509076 |
| 1736811600 | 207.37 | 1.63 | 0.79 | 205.88 | 207.82 | 204.28 | 420285 |
| 1736552400 | 205.74 | -3.69 | -1.76 | 206.45 | 209.845 | 205.12 | 343778 |
| 1736379600 | 209.43 | 2.94 | 1.42 | 206.78 | 209.73 | 204.96 | 284143 |
| 1736293200 | 206.49 | 2.48 | 1.22 | 204.86 | 207.5 | 203.8 | 465067 |
| 1736206800 | 204.01 | -0.11 | -0.05 | 203.35 | 206.57 | 203.05 | 507687 |
| 1735947600 | 204.12 | 1.66 | 0.82 | 202.55 | 204.605 | 200.98 | 375937 |
| 1735861200 | 202.46 | -3.1 | -1.51 | 205.81 | 207.31 | 201.49 | 398093 |
| 1735688400 | 205.56 | 0.48 | 0.23 | 205.34 | 207.33 | 204.48 | 369813 |
| 1735602000 | 205.08 | -2.9 | -1.39 | 206.18 | 206.3199 | 203.32 | 232383 |
| 1735342800 | 207.98 | -0.74 | -0.35 | 207.02 | 209 | 206.17 | 268940 |
| 1735256400 | 208.72 | 0.04 | 0.02 | 207.46 | 209.52 | 206.36 | 584893 |
| 1735077840 | 208.68 | 0.68 | 0.33 | 207.87 | 209.12 | 206.71 | 157146 |
| 1734997200 | 208 | 0.51 | 0.25 | 205.73 | 208.46 | 204.92 | 465674 |
| 1734738000 | 207.49 | 3.15 | 1.54 | 203.7 | 208.56 | 203.01 | 1250920 |
| 1734651600 | 204.34 | -2.67 | -1.29 | 204.94 | 206.79 | 202.72 | 709557 |
| 1734565200 | 207.01 | -2.5 | -1.19 | 209.76 | 210.69 | 206.88 | 559635 |
| 1734478800 | 209.51 | -1.52 | -0.72 | 212.16 | 213.92 | 209.44 | 500380 |
| 1734392400 | 211.03 | -3.19 | -1.49 | 215.05 | 215.62 | 210.68 | 668694 |
| 1734133200 | 214.22 | -2.19 | -1.01 | 215.66 | 216.9 | 213.52 | 526044 |
| 1734046800 | 216.41 | 6.79 | 3.24 | 210.22 | 216.55 | 208.29 | 690405 |
| 1733960400 | 209.62 | -4.6 | -2.15 | 214.95 | 217.21 | 209.38 | 498651 |
| 1733874000 | 214.22 | -1.41 | -0.65 | 215.41 | 215.41 | 209.6 | 563431 |
| 1733787600 | 215.63 | -0.26 | -0.12 | 216.01 | 217.4099 | 215.33 | 434538 |
| 1733528400 | 215.89 | -1.54 | -0.71 | 217.43 | 219.3 | 214.345 | 604670 |
| 1733442000 | 217.43 | 0.18 | 0.08 | 216.6 | 218.4 | 215.5 | 654760 |
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
