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 | 4.6 | 1.96715703045 | 233.84 | 241.45 | 229.88 | 1455153 | 235.95998241 | CS |
| 4 | -0.22 | -0.0921813458476 | 238.66 | 244.6 | 225.56 | 1389573 | 236.82748081 | CS |
| 12 | -13.42 | -5.32835702374 | 251.86 | 261.06 | 225.56 | 1278564 | 242.22968543 | CS |
| 26 | -9.59 | -3.866467766 | 248.03 | 265.7 | 225.56 | 1209303 | 245.92634542 | CS |
| 52 | -2.1 | -0.873035669743 | 240.54 | 274.87 | 225.56 | 1194962 | 249.295802 | CS |
| 156 | 12.18 | 5.38318748343 | 226.26 | 274.87 | 207.5916 | 1120903 | 241.77665433 | CS |
| 260 | 53.68 | 29.0539077722 | 184.76 | 274.87 | 104.28 | 1167162 | 221.52647689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 237.76 | -3.19 | -1.32 | 241.115 | 241.38 | 236.3726 | 1233068 |
| 1732917840 | 240.95 | 4.98 | 2.11 | 237.68 | 241.3 | 236.85 | 817264 |
| 1732750800 | 235.97 | 2.37 | 1.01 | 234.2 | 237.1 | 234.15 | 1016372 |
| 1732664400 | 233.6 | -8.07 | -3.34 | 233.53 | 235.91 | 229.88 | 2657535 |
| 1732578000 | 241.67 | 2.01 | 0.84 | 240.84 | 244.6 | 240.58 | 1468680 |
| 1732318800 | 239.66 | -1.1 | -0.46 | 240.19 | 242.12 | 238.5 | 1399158 |
| 1732232400 | 240.76 | 1.01 | 0.42 | 239.69 | 241.36 | 238.475 | 1045814 |
| 1732146000 | 239.75 | -0.69 | -0.29 | 239.525 | 240.63 | 238.0801 | 1033817 |
| 1732059600 | 240.44 | 2.38 | 1.00 | 236.9394 | 241.22 | 236.68 | 1021376 |
| 1731973200 | 238.06 | 0.55 | 0.23 | 236.6701 | 238.4 | 236.17 | 963057 |
| 1731714000 | 237.51 | -4.49 | -1.86 | 241.8 | 242.14 | 236.34 | 1386534 |
| 1731627600 | 242 | 1.29 | 0.54 | 241.99 | 244.31 | 241.1582 | 1112228 |
| 1731541200 | 240.71 | 2.42 | 1.02 | 238.55 | 241.58 | 236.79 | 1091738 |
| 1731454800 | 238.29 | 2.09 | 0.88 | 237.53 | 239.21 | 236.885 | 1466991 |
| 1731368400 | 236.2 | 1.82 | 0.78 | 234.75 | 237.305 | 234.535 | 1097145 |
| 1731109200 | 234.38 | 1.1 | 0.47 | 233.1 | 235.51 | 232.6454 | 1711447 |
| 1731022800 | 233.28 | 3.7 | 1.61 | 230.51 | 234.74 | 230.51 | 1453451 |
| 1730936400 | 229.58 | -7.57 | -3.19 | 229.96 | 231.2899 | 224.76 | 3106378 |
| 1730850000 | 237.15 | -2.59 | -1.08 | 238.26 | 239.11 | 236.57 | 1095330 |
| 1730763600 | 239.74 | 6.97 | 2.99 | 233.32 | 241.72 | 233.32 | 1812839 |
| 1730500800 | 232.77 | 0.43 | 0.19 | 232.51 | 233.98 | 231.7 | 1349565 |
| 1730414400 | 232.34 | -3.13 | -1.33 | 235.4 | 236.73 | 232.08 | 1255671 |
| 1730328000 | 235.47 | -0.6 | -0.25 | 236.91 | 237.74 | 234.56 | 921104 |
| 1730241600 | 236.07 | -1.44 | -0.61 | 236.17 | 237.769 | 234.66 | 1003836 |
| 1730155200 | 237.51 | -1.87 | -0.78 | 240.18 | 240.85 | 237.08 | 1017477 |
| 1729896000 | 239.38 | -1.33 | -0.55 | 240.98 | 241.67 | 238.56 | 860970 |
| 1729809600 | 240.71 | -0.71 | -0.29 | 241.42 | 242.44 | 240.1 | 650813 |
| 1729723200 | 241.42 | -0.19 | -0.08 | 240.42 | 241.65 | 239.1033 | 1194798 |
| 1729636800 | 241.61 | 2.4 | 1.00 | 238.27 | 241.88 | 238.075 | 1038494 |
| 1729550400 | 239.21 | -2.31 | -0.96 | 240.68 | 241.015 | 238.19 | 1198341 |
| 1729291200 | 241.52 | 1.48 | 0.62 | 240.67 | 242.06 | 239.86 | 1647683 |
| 1729204800 | 240.04 | -3.55 | -1.46 | 244 | 244.18 | 238.84 | 1473364 |
| 1729118400 | 243.59 | -0.48 | -0.20 | 243.06 | 244 | 241.25 | 1370056 |
| 1729032000 | 244.07 | -1.64 | -0.67 | 245.71 | 247.63 | 243.09 | 1302885 |
| 1728945600 | 245.71 | 4.65 | 1.93 | 243 | 246.18 | 241.68 | 1060105 |
| 1728686400 | 241.06 | 1.46 | 0.61 | 241.17 | 241.505 | 239.65 | 1061733 |
| 1728600000 | 239.6 | -0.82 | -0.34 | 240.8 | 241.695 | 238.77 | 1121558 |
| 1728513600 | 240.42 | -0.71 | -0.29 | 242.61 | 242.92 | 240.37 | 1796542 |
| 1728427200 | 241.13 | -1.94 | -0.80 | 238.2 | 241.67 | 237.3076 | 1080770 |
| 1728340800 | 243.07 | -3.6 | -1.46 | 240 | 243.78 | 237.08 | 1662505 |
| 1728081600 | 246.67 | 3.02 | 1.24 | 245.7 | 247.965 | 245 | 1299312 |
| 1727995200 | 243.65 | -12.02 | -4.70 | 252.99 | 253.205 | 243.38 | 2564194 |
| 1727908800 | 255.67 | -2.01 | -0.78 | 255.75 | 257.36 | 254.06 | 1179220 |
| 1727822400 | 257.68 | -0.01 | -0.00 | 258.19 | 258.63 | 255.56 | 858174 |
| 1727735520 | 257.69 | -0.71 | -0.27 | 259.06 | 259.51 | 256.5202 | 1023777 |
| 1727476800 | 258.39999 | 3.35 | 1.31 | 256 | 259.48 | 256 | 1377176 |
| 1727390400 | 255.05 | 3.15 | 1.25 | 252.61 | 255.48 | 251.92 | 689112 |
| 1727304000 | 251.9 | -0.57 | -0.23 | 252.83 | 254.2 | 251.1371 | 1056541 |
| 1727217600 | 252.47 | -2.35 | -0.92 | 255.04 | 255.04 | 252.05 | 838234 |
| 1727131200 | 254.82 | 6.73 | 2.71 | 247.23 | 256.3 | 247.09 | 1215244 |
| 1726872000 | 248.09 | -0.36 | -0.14 | 247.77 | 249.19 | 247.27 | 2773060 |
| 1726785600 | 248.45 | -2.55 | -1.02 | 252.295 | 252.76 | 247.49 | 1632977 |
| 1726699200 | 251 | -1.86 | -0.74 | 252.245 | 253.85 | 250.7225 | 765303 |
| 1726612800 | 252.86 | -0.79 | -0.31 | 254.34 | 255.45 | 252.1153 | 592112 |
| 1726526400 | 253.65 | 1.08 | 0.43 | 254.83 | 255.24 | 252.65 | 861413 |
| 1726267200 | 252.57 | 0.86 | 0.34 | 253.08 | 254.94 | 251.84 | 823715 |
| 1726180800 | 251.71 | 2.92 | 1.17 | 249.745 | 252.39 | 248.315 | 679248 |
| 1726094400 | 248.79 | -0.7 | -0.28 | 249.53 | 251.39 | 245.78 | 1043705 |
| 1726008000 | 249.49 | -1.4 | -0.56 | 251.335 | 253.04 | 247.235 | 1205317 |
| 1725921600 | 250.89 | 1.88 | 0.75 | 249.81 | 252 | 247.085 | 1896451 |
| 1725662400 | 249.01 | 0.72 | 0.29 | 248.83 | 250.53 | 247.91 | 1147489 |
| 1725576000 | 248.29 | 1.68 | 0.68 | 246.575 | 249.615 | 246.29 | 1731809 |
| 1725489600 | 246.61 | -0.17 | -0.07 | 245.36 | 247.8142 | 244.03 | 909325 |
| 1725403200 | 246.78 | 6.07 | 2.52 | 240.27 | 249.455 | 240.06 | 1561111 |
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
