Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.45 | -0.964642885267 | 253.98 | 253.98 | 240.02 | 218958 | 247.1464644 | CS |
| 4 | 7.71 | 3.16216881306 | 243.82 | 262 | 237.83 | 182999 | 248.81133814 | CS |
| 12 | 14.12 | 5.94751695379 | 237.41 | 262 | 234.01 | 221163 | 248.85197373 | CS |
| 26 | 35.38 | 16.3682627805 | 216.15 | 262 | 208.35 | 210358 | 242.46001588 | CS |
| 52 | 48.93 | 24.1510365252 | 202.6 | 262 | 196 | 199326 | 229.24146717 | CS |
| 156 | 82.65 | 48.9400757935 | 168.88 | 262 | 130.65 | 185425 | 189.79866224 | CS |
| 260 | 154.59 | 159.469775119 | 96.94 | 262 | 59.83 | 183264 | 159.52131492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 251.53 | -0.15 | -0.06 | 252.79 | 253.17 | 251.24 | 183666 |
| 1738881600 | 251.68 | 2.08 | 0.83 | 249.71 | 252.18 | 249.71 | 125636 |
| 1738795200 | 249.6 | 6.12 | 2.51 | 244.47 | 250 | 244.47 | 232797 |
| 1738708800 | 243.48 | -2.7 | -1.10 | 247.2 | 247.94 | 243.34 | 203959 |
| 1738622400 | 246.18 | -0.45 | -0.18 | 240.02 | 247.06 | 240.02 | 262171 |
| 1738363200 | 246.63 | -5.51 | -2.19 | 253.98 | 253.98 | 245.84 | 270229 |
| 1738276800 | 252.14 | -1.16 | -0.46 | 254.71 | 256 | 251.62 | 201809 |
| 1738190400 | 253.3 | -0.77 | -0.30 | 253.2 | 255.95 | 253.14 | 155473 |
| 1738104000 | 254.07 | -0.27 | -0.11 | 254.34 | 254.75 | 252 | 165448 |
| 1738017600 | 254.34 | -5.03 | -1.94 | 258 | 258.05 | 253.2 | 164427 |
| 1737758400 | 259.37 | -2.11 | -0.81 | 261.31 | 262 | 259.33999 | 142487 |
| 1737672000 | 261.48 | 3.46 | 1.34 | 258.06 | 261.85 | 258.06 | 167781 |
| 1737585600 | 258.02 | 7.61 | 3.04 | 250.89 | 258.85 | 250.01 | 216683 |
| 1737499200 | 250.41 | 2.75 | 1.11 | 247.66 | 252.34 | 247.66 | 241327 |
| 1737412800 | 247.66 | 0.71 | 0.29 | 247.66 | 249.42 | 247.25 | 64069 |
| 1737153600 | 246.95 | 4.66 | 1.92 | 243.23 | 247.75 | 243.23 | 158800 |
| 1737067200 | 242.29 | -2.06 | -0.84 | 243.2 | 244 | 241.1 | 169109 |
| 1736980800 | 244.35 | 4.29 | 1.79 | 242.49 | 244.48 | 242.06 | 179146 |
| 1736894400 | 240.06 | 1.83 | 0.77 | 239.13 | 241.63 | 238.7 | 124598 |
| 1736808000 | 238.23 | -1.79 | -0.75 | 238.05 | 240.3 | 237.83 | 187423 |
| 1736548800 | 240.02 | -4.97 | -2.03 | 243.82 | 243.82 | 239.01 | 226614 |
| 1736462400 | 244.99 | -1.29 | -0.52 | 245.98 | 246.5 | 244 | 109830 |
| 1736376000 | 246.28 | -2.9 | -1.16 | 248.22 | 249.17 | 245 | 154723 |
| 1736289600 | 249.18 | 3.07 | 1.25 | 246.51 | 250.19 | 246.51 | 193915 |
| 1736203200 | 246.11 | -8.52 | -3.35 | 255.28 | 255.28 | 245.56 | 264612 |
| 1735944000 | 254.63 | 3.49 | 1.39 | 250.7 | 254.86 | 250.7 | 118647 |
| 1735857600 | 251.14 | -1.82 | -0.72 | 254.48 | 254.62 | 250.4 | 176779 |
| 1735684800 | 252.96 | -1.88 | -0.74 | 254.38 | 254.6 | 251.99 | 116942 |
| 1735598400 | 254.84 | -0.49 | -0.19 | 253.7 | 255.36 | 250.8 | 201521 |
| 1735339200 | 255.33 | 1.08 | 0.42 | 253.78 | 255.92 | 253.11 | 225789 |
| 1735069200 | 254.25 | 0.84 | 0.33 | 253.1 | 254.41 | 251.62 | 40828 |
| 1734993600 | 253.41 | 2.84 | 1.13 | 250.26 | 253.75 | 249.43 | 280755 |
| 1734734400 | 250.57 | 3.14 | 1.27 | 246.58 | 252.23 | 246.58 | 917331 |
| 1734648000 | 247.43 | 0.67 | 0.27 | 245.01 | 247.72 | 243.75 | 189809 |
| 1734561600 | 246.76 | -1.3 | -0.52 | 248.5 | 249.74 | 245.55 | 205830 |
| 1734475200 | 248.06 | -0.47 | -0.19 | 248.53 | 249.82 | 247.42 | 164849 |
| 1734388800 | 248.53 | -2.11 | -0.84 | 250.36 | 251.68 | 248.03 | 187591 |
| 1734129600 | 250.64 | -1.82 | -0.72 | 252.46 | 253.75 | 250.11 | 201845 |
| 1734043200 | 252.46 | 0.49 | 0.19 | 252.18 | 252.52 | 249.73 | 188997 |
| 1733956800 | 251.97 | -0.01 | -0.00 | 252.08 | 253.28 | 251.2 | 196346 |
| 1733870400 | 251.98 | -1.06 | -0.42 | 252.8 | 252.8 | 250.17 | 265412 |
| 1733784000 | 253.04 | -5.24 | -2.03 | 257.39999 | 259.01 | 252.68 | 299359 |
| 1733524800 | 258.27999 | 2.31 | 0.90 | 255.88 | 259.6 | 255.88 | 191001 |
| 1733438400 | 255.97 | 3.18 | 1.26 | 251.71 | 255.99 | 251.47 | 226866 |
| 1733352000 | 252.79 | 4.94 | 1.99 | 247.75 | 253.15 | 247.75 | 374011 |
| 1733265600 | 247.85 | -1.28 | -0.51 | 249.13 | 250.28 | 246.29 | 160981 |
| 1733179200 | 249.13 | 0.16 | 0.06 | 248.98 | 250.02 | 248.39 | 255432 |
| 1732920000 | 248.97 | 2.38 | 0.97 | 246.44 | 249.06 | 246.44 | 127282 |
| 1732833600 | 246.59 | 1.38 | 0.56 | 245.36 | 247.71 | 245.36 | 65489 |
| 1732747200 | 245.21 | -3.64 | -1.46 | 247.97 | 251.8 | 244.65 | 419979 |
| 1732660800 | 248.85 | 1.46 | 0.59 | 247.32 | 249.54 | 244.4 | 225891 |
| 1732574400 | 247.39 | 1.73 | 0.70 | 245.66 | 248.7 | 244.88 | 825207 |
| 1732315200 | 245.66 | 1.07 | 0.44 | 244.82 | 245.9 | 244.16 | 270112 |
| 1732228800 | 244.59 | 4.34 | 1.81 | 241.3 | 245.03 | 240.8 | 259590 |
| 1732142400 | 240.25 | 0.81 | 0.34 | 239.28 | 240.95 | 237.83 | 210605 |
| 1732056000 | 239.44 | 1.98 | 0.83 | 234.98 | 240.15 | 234.01 | 233765 |
| 1731969600 | 237.46 | -0.28 | -0.12 | 237.5 | 238.53 | 236.31 | 186631 |
| 1731710400 | 237.74 | -0.06 | -0.03 | 237.41 | 238.75 | 236.16 | 211735 |
| 1731624000 | 237.8 | -2.23 | -0.93 | 240.73 | 241.54 | 236.94 | 276163 |
| 1731537600 | 240.03 | -0.91 | -0.38 | 240.9 | 240.9 | 237.38 | 226236 |
| 1731451200 | 240.94 | -2.76 | -1.13 | 244.05 | 244.2 | 239.86 | 486471 |
| 1731364800 | 243.7 | 2.45 | 1.02 | 242.5 | 244 | 240.8 | 277510 |
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
