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 | -10.52 | -4.24108042733 | 248.05 | 248.69 | 229.08 | 118672 | 238.66028807 | CS |
| 4 | -11.26 | -4.52590538205 | 248.79 | 258.48 | 229.08 | 110094 | 247.30893096 | CS |
| 12 | -25.32 | -9.63287045844 | 262.85 | 269.1 | 229.08 | 91279 | 253.58482988 | CS |
| 26 | -9.96 | -4.02440502647 | 247.49 | 278.19 | 229.08 | 86907 | 255.99151847 | CS |
| 52 | 10.06 | 4.42256121686 | 227.47 | 278.19 | 193.77 | 80733 | 238.98451987 | CS |
| 156 | 65.54 | 38.1068666783 | 171.99 | 278.19 | 145.76 | 75189 | 205.03456393 | CS |
| 260 | 142.52 | 150.005262604 | 95.01 | 278.19 | 83.36 | 78990 | 198.2192454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 237.53 | 7.06 | 3.06 | 230.47 | 237.62 | 230.47 | 105877 |
| 1741902000 | 230.47 | -5.57 | -2.36 | 235.29 | 235.29 | 229.08 | 115891 |
| 1741815600 | 236.04 | -2.46 | -1.03 | 239.11 | 239.66 | 235.57 | 110339 |
| 1741729200 | 238.5 | -1.28 | -0.53 | 239.48 | 240.71 | 237.87 | 88472 |
| 1741642800 | 239.78 | -5.77 | -2.35 | 243.25 | 247.84 | 239.26 | 115667 |
| 1741387200 | 245.55 | -2.39 | -0.96 | 248.05 | 248.69 | 244.12 | 162992 |
| 1741300800 | 247.94 | -5.66 | -2.23 | 252.33 | 252.75 | 247.81 | 108200 |
| 1741214400 | 253.6 | -0.51 | -0.20 | 253.28 | 253.88 | 249.34 | 112874 |
| 1741128000 | 254.11 | -1.03 | -0.40 | 255.03 | 255.66 | 250.32 | 53751 |
| 1741041600 | 255.14 | 0.08 | 0.03 | 256.01 | 258.48 | 254.8 | 59403 |
| 1740782400 | 255.06 | 0.47 | 0.18 | 255.94 | 255.94 | 251.73 | 161197 |
| 1740696000 | 254.59 | 0.88 | 0.35 | 253.81 | 254.69 | 252.78 | 109495 |
| 1740609600 | 253.71 | 0.57 | 0.23 | 253.33 | 255.7 | 252.95 | 57934 |
| 1740523200 | 253.14 | 5.79 | 2.34 | 249.22 | 254 | 248.61 | 89022 |
| 1740436800 | 247.35 | -1.04 | -0.42 | 248.54 | 249.09 | 247.23 | 87887 |
| 1740177600 | 248.39 | 0.4 | 0.16 | 249.2 | 249.2 | 243.84 | 210262 |
| 1740091200 | 247.99 | 0.11 | 0.04 | 248.91 | 248.91 | 246.44 | 86191 |
| 1740004800 | 247.88 | -0.01 | -0.00 | 247.78 | 247.88 | 243.57 | 98868 |
| 1739918400 | 247.89 | -0.76 | -0.31 | 248.97 | 248.97 | 246.02 | 148991 |
| 1739572800 | 248.65 | -0.7 | -0.28 | 248.79 | 249.93 | 247.14 | 114355 |
| 1739486400 | 249.35 | 3.12 | 1.27 | 246.23 | 250.12 | 244.08 | 81139 |
| 1739400000 | 246.23 | -2.73 | -1.10 | 248.78 | 248.78 | 245 | 74327 |
| 1739313600 | 248.96 | -4.4 | -1.74 | 252.48 | 252.48 | 248.55 | 70262 |
| 1739227200 | 253.36 | 6.01 | 2.43 | 247.52 | 253.39 | 246.77 | 106347 |
| 1738968000 | 247.35 | 1.88 | 0.77 | 245.36 | 247.78 | 244.6 | 93628 |
| 1738881600 | 245.47 | -3.95 | -1.58 | 250.32 | 252.99 | 242.08 | 160040 |
| 1738795200 | 249.42 | -11.15 | -4.28 | 256.39999 | 261.94 | 245.57 | 256653 |
| 1738708800 | 260.57 | -2.83 | -1.07 | 265.70999 | 265.70999 | 259.95999 | 99587 |
| 1738622400 | 263.39999 | -0.91 | -0.34 | 260.42 | 264.47 | 260.42 | 130583 |
| 1738363200 | 264.31 | -2.58 | -0.97 | 266.89 | 267.11 | 263.5 | 97875 |
| 1738276800 | 266.89 | 2.81 | 1.06 | 266.98 | 267.7 | 265.42 | 69321 |
| 1738190400 | 264.08 | -3.35 | -1.25 | 267.42 | 267.43 | 263.95999 | 50741 |
| 1738104000 | 267.43 | 0.23 | 0.09 | 267.54 | 268.75 | 266.44 | 56614 |
| 1738017600 | 267.2 | 1.27 | 0.48 | 266.3 | 268.37 | 265.23 | 45630 |
| 1737758400 | 265.93 | -0.33 | -0.12 | 266.39 | 267.5 | 264.56 | 56223 |
| 1737672000 | 266.26 | -0.54 | -0.20 | 265.86 | 269.1 | 265.27 | 73974 |
| 1737585600 | 266.8 | 4.61 | 1.76 | 262.61 | 267.18 | 262.14 | 48086 |
| 1737499200 | 262.19 | -1.81 | -0.69 | 265.99 | 267.35 | 261.5 | 95145 |
| 1737412800 | 264 | 0.36 | 0.14 | 264.85 | 268.14 | 262.2 | 63307 |
| 1737153600 | 263.64 | 4.42 | 1.71 | 265.48 | 265.48 | 260.89 | 63978 |
| 1737067200 | 259.22 | 1.69 | 0.66 | 258.86 | 259.99 | 257.22 | 49128 |
| 1736980800 | 257.52999 | 3.01 | 1.18 | 260.13 | 260.13 | 253.74 | 90887 |
| 1736894400 | 254.52 | 2.25 | 0.89 | 252.33 | 254.54 | 251.52 | 61561 |
| 1736808000 | 252.27 | 0.4 | 0.16 | 251.85 | 252.51 | 248.48 | 89368 |
| 1736548800 | 251.87 | -5.01 | -1.95 | 258.17 | 258.17 | 249.19 | 102029 |
| 1736462400 | 256.88 | 1.44 | 0.56 | 255.44 | 256.88 | 254.28 | 31926 |
| 1736376000 | 255.44 | -0.17 | -0.07 | 254.99 | 255.8 | 253.58 | 51369 |
| 1736289600 | 255.61 | -1.32 | -0.51 | 261.29 | 261.29 | 254 | 71781 |
| 1736203200 | 256.93 | -5.89 | -2.24 | 263.05 | 263.05 | 256.17 | 58145 |
| 1735944000 | 262.82 | 5.08 | 1.97 | 259.3 | 262.91 | 258.62 | 48292 |
| 1735857600 | 257.74 | -2.65 | -1.02 | 260.89 | 262.25 | 257.47 | 35779 |
| 1735684800 | 260.39 | -0.45 | -0.17 | 261.27 | 261.27 | 259 | 53510 |
| 1735598400 | 260.83999 | -4.14 | -1.56 | 262.76 | 262.76 | 259.58999 | 40642 |
| 1735339200 | 264.98 | -0.42 | -0.16 | 263.93 | 265.33999 | 263.12 | 82183 |
| 1735069200 | 265.39999 | 1.41 | 0.53 | 263.99 | 265.48 | 263.98 | 11283 |
| 1734993600 | 263.99 | -0.51 | -0.19 | 263.22 | 264.16 | 261.41 | 49431 |
| 1734734400 | 264.5 | 2.31 | 0.88 | 262.85 | 265.99 | 261.64999 | 299042 |
| 1734648000 | 262.19 | 0.11 | 0.04 | 261.58 | 263.87 | 260.70999 | 76585 |
| 1734561600 | 262.08 | -4.92 | -1.84 | 266.58999 | 267.87 | 261.88 | 65447 |
| 1734475200 | 267 | 0.04 | 0.01 | 266.54 | 268.07 | 265.68 | 107404 |
| 1734388800 | 266.95999 | -0.64 | -0.24 | 267.49 | 269.19 | 266.37 | 61834 |
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
