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 | 1.09 | 0.446556597976 | 244.09 | 252.1525 | 240.645 | 1331140 | 248.1795131 | CS |
| 4 | 3.475 | 1.43770298504 | 241.705 | 254.42 | 230.2301 | 1505761 | 241.98278411 | CS |
| 12 | -9.12 | -3.58631537554 | 254.3 | 269.05 | 230.2301 | 1320632 | 248.770091 | CS |
| 26 | 25.18 | 11.4454545455 | 220 | 269.555 | 206.43 | 1237191 | 241.09442949 | CS |
| 52 | 31.18 | 14.5700934579 | 214 | 269.555 | 200.21 | 1282412 | 227.63142655 | CS |
| 156 | 80.3 | 48.7020863658 | 164.88 | 269.555 | 149.6467 | 1324700 | 191.94272438 | CS |
| 260 | 111.52 | 83.4355828221 | 133.66 | 269.555 | 76.99 | 1406677 | 165.55805273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 245.18 | -3.91 | -1.57 | 248.8 | 250.02 | 245 | 1450782 |
| 1738280400 | 249.09 | -0.43 | -0.17 | 252.1 | 252.1 | 247.22 | 835875 |
| 1738194000 | 249.52 | 1.09 | 0.44 | 247.61 | 251.79 | 247 | 1611376 |
| 1738107600 | 248.43 | -2.58 | -1.03 | 251.73 | 252.1525 | 247.89 | 1214890 |
| 1738021200 | 251.01 | 9.15 | 3.78 | 244.19 | 251.24 | 243.47 | 1714597 |
| 1737762000 | 241.86 | -4.86 | -1.97 | 244.09 | 244.14 | 240.645 | 1278426 |
| 1737675600 | 246.72 | 0 | 0.00 | 246.72 | 246.72 | 246.72 | 0 |
| 1737589200 | 246.72 | 7.56 | 3.16 | 250.5 | 254.42 | 246 | 2402732 |
| 1737502800 | 239.16 | -0.36 | -0.15 | 241.4 | 241.88 | 238.35 | 2623719 |
| 1737157200 | 239.52 | -2.85 | -1.18 | 242.21 | 244.1003 | 239.52 | 1344254 |
| 1737070800 | 242.37 | 2.39 | 1.00 | 239.98 | 242.7 | 239.88 | 970710 |
| 1736984400 | 239.98 | 3.05 | 1.29 | 240.13 | 242.175 | 239.63 | 1481117 |
| 1736898000 | 236.93 | 3.6 | 1.54 | 232.5 | 237.23 | 231.04 | 1550672 |
| 1736811600 | 233.33 | 0.9 | 0.39 | 230.7 | 234.57 | 230.2301 | 1748426 |
| 1736552400 | 232.43 | -10.34 | -4.26 | 238 | 240.055 | 231 | 1818454 |
| 1736379600 | 242.77 | 1.09 | 0.45 | 244.05 | 244.06 | 238.94 | 1373255 |
| 1736293200 | 241.68 | -0.2 | -0.08 | 241.25 | 243.47 | 240.03 | 1460651 |
| 1736206800 | 241.88 | -0.41 | -0.17 | 241.82 | 246.08 | 240.81 | 1441857 |
| 1735947600 | 242.29 | 1.4 | 0.58 | 242.42 | 243.08 | 240.115 | 819441 |
| 1735861200 | 240.89 | 0 | 0.00 | 242.23 | 242.71 | 240.01 | 952322 |
| 1735688400 | 240.89 | 1.02 | 0.43 | 240.42 | 241.75 | 238.82 | 795117 |
| 1735602000 | 239.87 | -1.54 | -0.64 | 239.88 | 241.17 | 237.61 | 733524 |
| 1735342800 | 241.41 | -2.32 | -0.95 | 241.12 | 244.235 | 240.57 | 631737 |
| 1735256400 | 243.73 | 0.85 | 0.35 | 241.99 | 243.935 | 240.7601 | 434054 |
| 1735077840 | 242.88 | 1.52 | 0.63 | 241.82 | 243.095 | 240.38 | 329169 |
| 1734997200 | 241.36 | 0.6 | 0.25 | 238.69 | 241.77 | 237.98 | 1406978 |
| 1734738000 | 240.76 | 3.05 | 1.28 | 236.74 | 242.55 | 234.17 | 2338695 |
| 1734651600 | 237.71 | 1.68 | 0.71 | 237.06 | 239.8 | 236.26 | 1536073 |
| 1734565200 | 236.03 | -7.61 | -3.12 | 243.12 | 244.97 | 235.445 | 1573345 |
| 1734478800 | 243.64 | -2.63 | -1.07 | 244.44 | 245.12 | 241.98 | 1284478 |
| 1734392400 | 246.27 | -0.03 | -0.01 | 247.5 | 248.86 | 245.98 | 1454203 |
| 1734133200 | 246.3 | 2.42 | 0.99 | 246.53 | 248.22 | 245.56 | 1305593 |
| 1734046800 | 243.88 | -1.26 | -0.51 | 245.85 | 247.15 | 243.21 | 1968473 |
| 1733960400 | 245.14 | -2.51 | -1.01 | 245.02 | 246.57 | 241.8 | 2034393 |
| 1733874000 | 247.65 | -4.27 | -1.69 | 251.92 | 252.99 | 246.22 | 2138216 |
| 1733787600 | 251.92 | -9.23 | -3.53 | 261.35 | 261.63 | 251.47 | 1701064 |
| 1733528400 | 261.14999 | -2.11 | -0.80 | 262.88 | 263.67 | 258.68 | 1084938 |
| 1733442000 | 263.26 | 1.48 | 0.57 | 261.35 | 265.6 | 261.35 | 1718594 |
| 1733355600 | 261.77999 | 1.19 | 0.46 | 259.77999 | 262.23 | 259.08 | 1137898 |
| 1733269200 | 260.58999 | -2.92 | -1.11 | 263.14999 | 264.91 | 260.42 | 846908 |
| 1733182800 | 263.51 | -2.53 | -0.95 | 267.20999 | 267.54 | 263.35 | 1095037 |
| 1732917840 | 266.04 | -0.62 | -0.23 | 269 | 269.05 | 266.04 | 770668 |
| 1732750800 | 266.66 | 2.89 | 1.10 | 264.81 | 268.31 | 264.81 | 1265827 |
| 1732664400 | 263.77 | 2.55 | 0.98 | 262.7 | 264.115 | 260.07 | 1339153 |
| 1732578000 | 261.22 | -1.25 | -0.48 | 264.23 | 266.16 | 260.70999 | 2611077 |
| 1732318800 | 262.47 | 1.66 | 0.64 | 260.57 | 262.86 | 259.72 | 1182240 |
| 1732232400 | 260.81 | 3.62 | 1.41 | 257.19 | 262.14999 | 255.09 | 1285324 |
| 1732146000 | 257.19 | -2.08 | -0.80 | 259.5 | 259.575 | 254.465 | 1187809 |
| 1732059600 | 259.27 | -3.42 | -1.30 | 259.68 | 260.925 | 257.77999 | 975807 |
| 1731973200 | 262.69 | 1.87 | 0.72 | 259.76 | 262.95999 | 259.435 | 1102133 |
| 1731714000 | 260.82 | 4.3 | 1.68 | 258.24 | 261.13 | 256.51 | 1305436 |
| 1731627600 | 256.52 | -0.15 | -0.06 | 256.44 | 258 | 255.09 | 1047371 |
| 1731541200 | 256.67 | -1.32 | -0.51 | 256.62 | 258.76 | 256.25 | 891939 |
| 1731454800 | 257.99 | -0.37 | -0.14 | 257.25 | 259.955 | 256.98 | 930711 |
| 1731368400 | 258.36 | 1.47 | 0.57 | 257.67 | 260.05 | 257.43 | 1008388 |
| 1731109200 | 256.89 | 4.61 | 1.83 | 254.32 | 256.95 | 252.99 | 1333494 |
| 1731022800 | 252.28 | -1.67 | -0.66 | 252.82 | 254.185 | 250.44 | 1721198 |
| 1730936400 | 253.95 | 9.11 | 3.72 | 258.45 | 258.45 | 251.32 | 1319700 |
| 1730850000 | 244.84 | 2.03 | 0.84 | 245.09 | 245.09 | 242.58 | 962896 |
| 1730763600 | 242.81 | -2.83 | -1.15 | 245.18 | 245.88 | 241.87 | 1098286 |
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
