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 | -2.34 | -1.03604002479 | 225.86 | 227.35 | 219.35 | 386367 | 222.31043097 | CS |
| 4 | 10.22 | 4.79137365213 | 213.3 | 235 | 213.3 | 400129 | 225.88751516 | CS |
| 12 | 33.72 | 17.7660695469 | 189.8 | 235 | 188 | 434799 | 213.33469234 | CS |
| 26 | 30.56 | 15.8374792703 | 192.96 | 235 | 173.27 | 412415 | 199.11333167 | CS |
| 52 | 65.11 | 41.1022031437 | 158.41 | 235 | 152.76 | 374964 | 187.25339373 | CS |
| 156 | 109.84 | 96.6220971147 | 113.68 | 235 | 105.57 | 409401 | 143.0464869 | CS |
| 260 | 157.28 | 237.439613527 | 66.24 | 235 | 60.86 | 485139 | 112.79383169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749764400 | 221.17 | 0 | 0.00 | 221.17 | 221.17 | 221.17 | 0 |
| 1749678000 | 221.17 | -2.37 | -1.06 | 223.22 | 225.6 | 221.1 | 511784 |
| 1749591600 | 223.54 | 2.12 | 0.96 | 220.92 | 223.66 | 220.92 | 309764 |
| 1749505200 | 221.42 | -0.16 | -0.07 | 221.34 | 222.82 | 219.35 | 282684 |
| 1749246000 | 221.58 | -3.17 | -1.41 | 224.71 | 225.37 | 221.16 | 493535 |
| 1749159600 | 224.75 | -0.51 | -0.23 | 225.86 | 227.35 | 224.49 | 334068 |
| 1749073200 | 225.26 | -3.8 | -1.66 | 228.99 | 228.99 | 224.93 | 433630 |
| 1748986800 | 229.06 | -5.05 | -2.16 | 234.11 | 234.15 | 226.5 | 409442 |
| 1748900400 | 234.11 | 2.58 | 1.11 | 231.03 | 234.7 | 230.5 | 383107 |
| 1748641200 | 231.53 | 0.67 | 0.29 | 230.29 | 235 | 230.28 | 1029802 |
| 1748554800 | 230.86 | -1.25 | -0.54 | 232.15 | 233.9 | 230.75 | 364437 |
| 1748468400 | 232.11 | 3.09 | 1.35 | 228.29 | 233.31 | 228.29 | 404770 |
| 1748382000 | 229.02 | 3.97 | 1.76 | 227 | 230.91 | 225.72 | 403187 |
| 1748295600 | 225.05 | 0.68 | 0.30 | 224.06 | 225.5 | 224 | 64286 |
| 1748036400 | 224.37 | 0.19 | 0.08 | 224.22 | 225.4 | 223.4 | 234089 |
| 1747950000 | 224.18 | -0.03 | -0.01 | 224.02 | 226.11 | 223.94 | 379220 |
| 1747863600 | 224.21 | 1.5 | 0.67 | 222.4 | 224.63 | 220.13 | 407044 |
| 1747777200 | 222.71 | 3.1 | 1.41 | 218.98 | 224.25 | 218.79 | 388326 |
| 1747431600 | 219.61 | 2.26 | 1.04 | 217.15 | 219.86 | 215.5 | 384986 |
| 1747345200 | 217.35 | 4.36 | 2.05 | 213.3 | 217.68 | 213.3 | 384299 |
| 1747258800 | 212.99 | -1.57 | -0.73 | 214.2 | 214.42 | 211.94 | 475989 |
| 1747172400 | 214.56 | 0.67 | 0.31 | 213.65 | 216.69 | 213.65 | 392966 |
| 1747086000 | 213.89 | -4.28 | -1.96 | 218.84 | 218.84 | 212.1 | 571148 |
| 1746826800 | 218.17 | -2.43 | -1.10 | 220.79 | 221.12 | 217.68 | 405734 |
| 1746740400 | 220.6 | -8.43 | -3.68 | 228.29 | 229.01 | 220.4 | 665320 |
| 1746654000 | 229.03 | 2.16 | 0.95 | 226.96 | 229.5 | 226.59 | 494590 |
| 1746567600 | 226.87 | -0.08 | -0.04 | 225.98 | 228.27 | 225.45 | 305518 |
| 1746481200 | 226.95 | 1.93 | 0.86 | 224.87 | 228.88 | 224.01 | 306520 |
| 1746222000 | 225.02 | 1.17 | 0.52 | 223 | 226.25 | 222.04 | 286212 |
| 1746135600 | 223.85 | 0.05 | 0.02 | 224.73 | 225.43 | 220.61 | 316916 |
| 1746049200 | 223.8 | 5.44 | 2.49 | 217.54 | 225.3 | 215.5 | 595536 |
| 1745962800 | 218.36 | 0.6 | 0.28 | 217.74 | 219.45 | 216.67 | 241141 |
| 1745876400 | 217.76 | 1.34 | 0.62 | 216.87 | 220.81 | 216.87 | 241188 |
| 1745617200 | 216.42 | 1.11 | 0.52 | 214.89 | 216.8 | 214.89 | 146803 |
| 1745530800 | 215.31 | -0.29 | -0.13 | 215.53 | 215.85 | 213.08 | 222563 |
| 1745444400 | 215.6 | -0.66 | -0.31 | 217.44 | 218.49 | 215.1 | 309786 |
| 1745358000 | 216.26 | 0.83 | 0.39 | 216.3 | 217.76 | 215.4 | 351299 |
| 1745271600 | 215.43 | 1.75 | 0.82 | 213.83 | 216.4 | 212.89 | 272701 |
| 1744926000 | 213.68 | 0.34 | 0.16 | 213.57 | 214.65 | 212.23 | 234736 |
| 1744839600 | 213.34 | 2.72 | 1.29 | 210.46 | 213.4 | 209.35 | 497832 |
| 1744753200 | 210.62 | 0.48 | 0.23 | 209.77 | 210.95 | 205.5 | 529565 |
| 1744666800 | 210.14 | 4.89 | 2.38 | 206.91 | 211.81 | 206.91 | 311081 |
| 1744407600 | 205.25 | 6.76 | 3.41 | 201.42 | 208.1 | 199 | 412084 |
| 1744321200 | 198.49 | 1.89 | 0.96 | 195.86 | 199.98 | 192.35 | 550751 |
| 1744234800 | 196.6 | -1.47 | -0.74 | 199.37 | 201.18 | 194.73 | 673515 |
| 1744148400 | 198.07 | -0.42 | -0.21 | 201.05 | 202.32 | 196.11 | 830163 |
| 1744062000 | 198.49 | -6.65 | -3.24 | 200.39 | 204 | 197.89 | 638279 |
| 1743802800 | 205.14 | -4.42 | -2.11 | 207.87 | 209.37 | 204.39 | 759142 |
| 1743716400 | 209.56 | 5 | 2.44 | 202.79 | 211.94 | 202.79 | 659249 |
| 1743630000 | 204.56 | 1.1 | 0.54 | 202.01 | 204.91 | 201.95 | 319314 |
| 1743543600 | 203.46 | 1.8 | 0.89 | 201.41 | 204.75 | 201.28 | 326245 |
| 1743457200 | 201.66 | 3.36 | 1.69 | 196.52 | 203.32 | 196.52 | 732116 |
| 1743198000 | 198.3 | 1.78 | 0.91 | 196.02 | 198.77 | 196 | 352848 |
| 1743111600 | 196.52 | 1.24 | 0.63 | 195.63 | 196.78 | 194.85 | 368987 |
| 1743025200 | 195.28 | -0.9 | -0.46 | 195 | 197 | 194.73 | 540847 |
| 1742938800 | 196.18 | 3.45 | 1.79 | 192.95 | 196.27 | 192.61 | 508568 |
| 1742852400 | 192.73 | 0.74 | 0.39 | 191.67 | 194.08 | 191.49 | 368479 |
| 1742593200 | 191.99 | 1.93 | 1.02 | 190.06 | 192.49 | 188 | 1103890 |
| 1742506800 | 190.06 | 0.03 | 0.02 | 189.8 | 190.29 | 188.39 | 325297 |
| 1742420400 | 190.03 | 4.02 | 2.16 | 185.95 | 190.38 | 185.46 | 506661 |
| 1742334000 | 186.01 | 0.32 | 0.17 | 185.94 | 186.04 | 181.91 | 442331 |
| 1742247600 | 185.69 | -1.74 | -0.93 | 186.9 | 188.05 | 184.18 | 414963 |
| 1741988400 | 187.43 | 2.07 | 1.12 | 184.75 | 187.49 | 184.75 | 358090 |
| 1741902000 | 185.36 | -1.78 | -0.95 | 186.72 | 186.98 | 182.75 | 502413 |
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
