Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 0.402659069326 | 263.25 | 264.43 | 256.54 | 240747 | 259.83816005 | CS |
| 4 | 16.17 | 6.51648263077 | 248.14 | 264.43 | 242.26 | 257525 | 253.0561061 | CS |
| 12 | 14.28 | 5.71131464224 | 250.03 | 264.43 | 237.56 | 223587 | 248.99570853 | CS |
| 26 | 37.35 | 16.4566443426 | 226.96 | 264.43 | 219.62 | 235542 | 243.99385744 | CS |
| 52 | 83.61 | 46.2700608744 | 180.7 | 264.43 | 178.43 | 243032 | 228.06300233 | CS |
| 156 | 89.32 | 51.0429167381 | 174.99 | 264.43 | 148.05 | 275552 | 191.60592706 | CS |
| 260 | 144.87 | 121.291024782 | 119.44 | 264.43 | 100.55 | 299540 | 165.61395378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 260.8 | -1.05 | -0.40 | 262.2 | 263 | 259.58 | 178393 |
| 1732056000 | 261.85 | 1.21 | 0.46 | 259.33 | 262.66 | 257.95 | 198999 |
| 1731969600 | 260.64 | 2.03 | 0.78 | 258.27 | 260.76 | 257.76 | 243941 |
| 1731710400 | 258.61 | 0.17 | 0.07 | 257.17 | 259.63 | 257.17 | 275016 |
| 1731624000 | 258.44 | -4.21 | -1.60 | 263.25 | 263.63 | 256.54 | 307388 |
| 1731537600 | 262.64999 | 1.08 | 0.41 | 261.48 | 263.33999 | 261.12 | 245166 |
| 1731451200 | 261.57 | 3.46 | 1.34 | 258.32 | 261.89999 | 258.32 | 272978 |
| 1731364800 | 258.11 | 2.06 | 0.80 | 257.64 | 259.24 | 257.39999 | 201587 |
| 1731105600 | 256.05 | 3.83 | 1.52 | 252.76 | 257.14 | 252.28 | 399340 |
| 1731019200 | 252.22 | 2.2 | 0.88 | 249.33 | 252.51 | 248.15 | 140020 |
| 1730932800 | 250.02 | 2.65 | 1.07 | 251.7 | 254.29 | 246.8 | 264538 |
| 1730846400 | 247.37 | 0.42 | 0.17 | 247.17 | 247.59 | 245.93 | 160907 |
| 1730760000 | 246.95 | -0.2 | -0.08 | 246.91 | 248.06 | 245.86 | 283188 |
| 1730497200 | 247.15 | 1.02 | 0.41 | 246.6 | 247.99 | 246.03 | 201678 |
| 1730410800 | 246.13 | -1.08 | -0.44 | 247.21 | 248.77 | 245.09 | 212597 |
| 1730324400 | 247.21 | -4.06 | -1.62 | 250.63 | 250.87 | 246.91 | 281571 |
| 1730238000 | 251.27 | 5.46 | 2.22 | 245.81 | 253.29 | 245.66 | 347813 |
| 1730151600 | 245.81 | 1.36 | 0.56 | 244.46 | 246.34 | 244.45 | 299056 |
| 1729892400 | 244.45 | -3.16 | -1.28 | 246.45 | 247.7 | 243.93 | 293237 |
| 1729806000 | 247.61 | -1.92 | -0.77 | 248.14 | 249.47 | 242.26 | 343089 |
| 1729719600 | 249.53 | -1.07 | -0.43 | 250.36 | 251.48 | 249.4 | 99581 |
| 1729633200 | 250.6 | -0.72 | -0.29 | 250.1 | 250.85 | 248.51 | 89317 |
| 1729546800 | 251.32 | -0.81 | -0.32 | 252.13 | 252.69 | 249.79 | 107581 |
| 1729287600 | 252.13 | 0.35 | 0.14 | 252.29 | 252.7 | 251.07 | 139132 |
| 1729201200 | 251.78 | 1.68 | 0.67 | 251.01 | 251.92 | 250.55 | 183401 |
| 1729114800 | 250.1 | -0.91 | -0.36 | 250.63 | 251.55 | 249.76 | 172937 |
| 1729028400 | 251.01 | 1.41 | 0.56 | 251.22 | 253.58 | 250.78 | 217420 |
| 1728682800 | 249.6 | 2.44 | 0.99 | 247.3 | 249.68 | 247.3 | 130207 |
| 1728596400 | 247.16 | -2.1 | -0.84 | 249.58 | 249.81 | 246.4 | 169534 |
| 1728510000 | 249.26 | 3.79 | 1.54 | 245.47 | 249.38 | 245.07 | 167030 |
| 1728423600 | 245.47 | 4.79 | 1.99 | 241.65 | 245.63 | 241.65 | 267437 |
| 1728337200 | 240.68 | 1.16 | 0.48 | 239.19 | 242.16 | 237.82 | 141471 |
| 1728078000 | 239.52 | -1.94 | -0.80 | 241.53 | 241.53 | 239.22 | 146645 |
| 1727991600 | 241.46 | 1.82 | 0.76 | 242.19 | 242.19 | 237.56 | 188641 |
| 1727905200 | 239.64 | -0.3 | -0.13 | 238.83 | 239.8 | 238.03 | 144714 |
| 1727818800 | 239.94 | -1.81 | -0.75 | 241.69 | 241.7 | 239.35 | 424140 |
| 1727732400 | 241.75 | 2 | 0.83 | 239.39 | 241.94 | 238.42 | 194002 |
| 1727473200 | 239.75 | -0.89 | -0.37 | 240.59 | 241.53 | 239.64 | 150583 |
| 1727386800 | 240.64 | -2.68 | -1.10 | 245.3 | 245.3 | 240.5 | 166828 |
| 1727300400 | 243.32 | 2.33 | 0.97 | 241.15 | 243.52 | 240.91 | 184380 |
| 1727214000 | 240.99 | -2.84 | -1.16 | 243.2 | 243.28 | 239.78 | 208161 |
| 1727127600 | 243.83 | 0.83 | 0.34 | 243.33 | 244.19 | 242.12 | 147588 |
| 1726868400 | 243 | -0.05 | -0.02 | 243.14 | 244.66 | 241.36 | 858666 |
| 1726782000 | 243.05 | 0.83 | 0.34 | 243.8 | 244.44 | 241.81 | 271478 |
| 1726695600 | 242.22 | -4.48 | -1.82 | 246.3 | 246.3 | 240.75 | 324433 |
| 1726609200 | 246.7 | -5.36 | -2.13 | 252.16 | 252.63 | 246.52 | 254575 |
| 1726522800 | 252.06 | -0.33 | -0.13 | 252.73 | 253.87 | 251.03 | 485569 |
| 1726263600 | 252.39 | -0.24 | -0.10 | 252.57 | 253.32 | 252.1 | 142392 |
| 1726177200 | 252.63 | 1.13 | 0.45 | 251.5 | 253.02 | 250.12 | 185501 |
| 1726090800 | 251.5 | 0.28 | 0.11 | 251.21 | 252.14 | 248.13 | 139895 |
| 1726004400 | 251.22 | 0.35 | 0.14 | 250.87 | 251.55 | 250.02 | 134855 |
| 1725918000 | 250.87 | 3.16 | 1.28 | 249.23 | 252.06 | 249.08 | 258718 |
| 1725658800 | 247.71 | -2.08 | -0.83 | 250 | 250.75 | 246.57 | 209359 |
| 1725572400 | 249.79 | 0.17 | 0.07 | 249.33 | 249.84 | 247.41 | 131229 |
| 1725486000 | 249.62 | -1.31 | -0.52 | 251.06 | 251.85 | 248.89 | 117891 |
| 1725399600 | 250.93 | -0.39 | -0.16 | 251.59 | 252.22 | 249.81 | 196401 |
| 1725054000 | 251.32 | 0.79 | 0.32 | 250.89 | 251.97 | 249.83 | 143925 |
| 1724967600 | 250.53 | 0.5 | 0.20 | 250.03 | 252.52 | 249.96 | 121908 |
| 1724881200 | 250.03 | -0.14 | -0.06 | 250.89 | 251.34 | 248.5 | 190523 |
| 1724794800 | 250.17 | -1.66 | -0.66 | 251.68 | 252.85 | 250.07 | 151542 |
| 1724708400 | 251.83 | 0 | 0.00 | 251.83 | 251.83 | 251.83 | 0 |
| 1724449200 | 251.83 | 0.63 | 0.25 | 251.14 | 252.91 | 250.62 | 134974 |
| 1724362800 | 251.2 | 0.41 | 0.16 | 250.91 | 252.11 | 250.16 | 90756 |
| 1724276400 | 250.79 | 2.06 | 0.83 | 248.87 | 250.95 | 248.67 | 127660 |
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
Premium
