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 | -16.76 | -6.28775089101 | 266.55 | 270.115 | 246.1655 | 1004069 | 255.90158443 | CS |
| 4 | -25.79 | -9.358444009 | 275.58 | 280.335 | 246.1655 | 859555 | 266.54206974 | CS |
| 12 | -35.415 | -12.417383987 | 285.205 | 289.29 | 246.1655 | 763373 | 268.01100102 | CS |
| 26 | -6.54 | -2.55139858776 | 256.33 | 298.245 | 225.36 | 842445 | 261.7356865 | CS |
| 52 | -8.04 | -3.11833378583 | 257.83 | 298.245 | 225.36 | 816778 | 260.07461705 | CS |
| 156 | 69.95 | 38.8956850534 | 179.84 | 298.245 | 137.54 | 785112 | 213.61674437 | CS |
| 260 | 124.05 | 98.6559567361 | 125.74 | 298.245 | 65.56 | 864969 | 183.19183997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 249.79 | -1.77 | -0.70 | 251.61 | 252.96 | 246.1655 | 1313493 |
| 1740440400 | 251.56 | -1.3 | -0.51 | 254.41 | 254.585 | 250.9813 | 864397 |
| 1740181200 | 252.86 | -5.73 | -2.22 | 260 | 260.68 | 251.31 | 782318 |
| 1740094800 | 258.58999 | -6.38 | -2.41 | 263.5 | 263.74 | 256.51 | 708827 |
| 1740008400 | 264.97 | -7.79 | -2.86 | 266.55 | 270.115 | 263.31 | 1351310 |
| 1739922000 | 272.76 | 2.3 | 0.85 | 278.2 | 280.33499 | 271.135 | 1433222 |
| 1739576400 | 270.45999 | 1.13 | 0.42 | 270.24 | 272.265 | 267.77 | 927826 |
| 1739490000 | 269.33 | 5.52 | 2.09 | 265.83999 | 269.86 | 264.255 | 934743 |
| 1739403600 | 263.81 | -3.96 | -1.48 | 257.44 | 266.64 | 253.5434 | 1089458 |
| 1739317200 | 267.77 | -0.79 | -0.29 | 266.22 | 269.19 | 265.5206 | 893242 |
| 1739230800 | 268.56 | -4.36 | -1.60 | 274.35 | 275.52 | 268.2 | 616638 |
| 1738971600 | 272.92 | -4.29 | -1.55 | 276.76 | 277.73 | 272.42 | 467491 |
| 1738885200 | 277.20999 | 2.88 | 1.05 | 276.55 | 277.99 | 274.21499 | 710609 |
| 1738798800 | 274.33 | 2.26 | 0.83 | 274.29 | 274.68 | 271.43 | 758157 |
| 1738712400 | 272.07 | 0.91 | 0.34 | 273.36 | 273.95999 | 271.14 | 629575 |
| 1738626000 | 271.16 | -2.99 | -1.09 | 270.32 | 272.5 | 267.27 | 932717 |
| 1738366800 | 274.14999 | -2.21 | -0.80 | 276.69 | 277.70999 | 273.825 | 719587 |
| 1738280400 | 276.36 | 4.16 | 1.53 | 273.57 | 277.1399 | 272.88 | 575651 |
| 1738194000 | 272.2 | -2.9 | -1.05 | 275.58 | 277.02999 | 272.05 | 622280 |
| 1738107600 | 275.1 | 0.11 | 0.04 | 276.2 | 279.06 | 273.45 | 540309 |
| 1738021200 | 274.99 | -2.55 | -0.92 | 274.745 | 275.58999 | 273.2825 | 652424 |
| 1737762000 | 277.54 | 3.16 | 1.15 | 275.6 | 277.87 | 274.67 | 747749 |
| 1737675600 | 274.38 | 0 | 0.00 | 274.38 | 274.38 | 274.38 | 0 |
| 1737589200 | 274.38 | -1.15 | -0.42 | 273.25 | 275.85 | 270.06 | 588941 |
| 1737502800 | 275.52999 | 5.43 | 2.01 | 277.39999 | 279.22 | 273.82 | 872113 |
| 1737157200 | 270.1 | 0.93 | 0.35 | 269.91 | 272.52999 | 269.32 | 667965 |
| 1737070800 | 269.17 | 0.98 | 0.37 | 268 | 269.74 | 267.08999 | 589684 |
| 1736984400 | 268.19 | 8.12 | 3.12 | 266.52999 | 268.9199 | 266.37 | 948800 |
| 1736898000 | 260.07 | 4.04 | 1.58 | 258.18 | 260.639 | 257.08 | 531183 |
| 1736811600 | 256.02999 | 4.34 | 1.72 | 249.7 | 256.25 | 249.36 | 732846 |
| 1736552400 | 251.69 | -3.59 | -1.41 | 251.52 | 252.5 | 249.72 | 496903 |
| 1736379600 | 255.28 | 3.3 | 1.31 | 252.635 | 256.02 | 250.515 | 598870 |
| 1736293200 | 251.98 | -5.4 | -2.10 | 257.89999 | 257.89999 | 250.4 | 772862 |
| 1736206800 | 257.38 | 0.25 | 0.10 | 258.82 | 261.35 | 256.805 | 634247 |
| 1735947600 | 257.13 | 1.56 | 0.61 | 256.81 | 258.58 | 254.93 | 548632 |
| 1735861200 | 255.57 | -1.66 | -0.65 | 259.69 | 259.93 | 254.12 | 633263 |
| 1735688400 | 257.23 | -0.93 | -0.36 | 259.33 | 260.27999 | 256.70999 | 389417 |
| 1735602000 | 258.16 | -4.2 | -1.60 | 260.69 | 260.69 | 257.515 | 700010 |
| 1735342800 | 262.36 | -2.19 | -0.83 | 263.20999 | 265.23 | 261.2 | 405563 |
| 1735256400 | 264.55 | 0.24 | 0.09 | 263.04 | 265 | 263.04 | 482380 |
| 1735077840 | 264.31 | 1.44 | 0.55 | 263 | 264.67 | 262.14 | 246329 |
| 1734997200 | 262.87 | -0.26 | -0.10 | 262.39999 | 264.45 | 260.885 | 653125 |
| 1734738000 | 263.13 | 2.21 | 0.85 | 259.33999 | 265.82 | 259.02999 | 1827418 |
| 1734651600 | 260.92 | -3.97 | -1.50 | 266.69 | 267.62 | 259.99 | 1057946 |
| 1734565200 | 264.89 | -7.76 | -2.85 | 273 | 277.665 | 264.73 | 972787 |
| 1734478800 | 272.64999 | -4.35 | -1.57 | 275.39 | 276.21499 | 272.14999 | 769664 |
| 1734392400 | 277 | 1.23 | 0.45 | 275.64999 | 278.43 | 274.33499 | 591159 |
| 1734133200 | 275.77 | -2.34 | -0.84 | 278.1 | 278.665 | 274.08499 | 487921 |
| 1734046800 | 278.11 | -1.45 | -0.52 | 278.27499 | 279.62 | 277.38 | 686422 |
| 1733960400 | 279.56 | 3.25 | 1.18 | 278.25 | 279.89999 | 276.83479 | 913830 |
| 1733874000 | 276.31 | -4.92 | -1.75 | 277.055 | 278.79 | 273.42 | 766123 |
| 1733787600 | 281.23 | -5.63 | -1.96 | 286.01 | 288.29 | 278.83 | 662363 |
| 1733528400 | 286.86 | -0.77 | -0.27 | 289.29 | 289.29 | 285.7 | 1349972 |
| 1733442000 | 287.63 | 1.98 | 0.69 | 284.17 | 289.22 | 282.16 | 764888 |
| 1733355600 | 285.64999 | -0.85 | -0.30 | 285.205 | 286.89 | 284.135 | 606473 |
| 1733269200 | 286.5 | -0.55 | -0.19 | 288.82 | 288.82 | 284.58999 | 536956 |
| 1733182800 | 287.05 | -1.08 | -0.37 | 287.1 | 288.11 | 285.0775 | 570231 |
| 1732917840 | 288.13 | 1.74 | 0.61 | 287.38 | 289.12 | 287.08999 | 350983 |
| 1732750800 | 286.39 | -2.01 | -0.70 | 290.39999 | 290.39999 | 285.63 | 377880 |
| 1732664400 | 288.39999 | -1.97 | -0.68 | 289.875 | 290.535 | 285.915 | 573286 |
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
