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 | 4.89 | 2.02652300041 | 241.3 | 251.8 | 240.8 | 400156 | 246.50039694 | CS |
| 4 | -3.15 | -1.26333520494 | 249.34 | 259.17 | 234.01 | 271562 | 244.5276201 | CS |
| 12 | 17.74 | 7.76537535566 | 228.45 | 259.17 | 222.67 | 226175 | 242.34723009 | CS |
| 26 | 37.42 | 17.9240312305 | 208.77 | 259.17 | 201.24 | 208506 | 228.83792184 | CS |
| 52 | 60.97 | 32.917611489 | 185.22 | 259.17 | 180.73 | 190669 | 218.40797443 | CS |
| 156 | 64.29 | 35.3435953821 | 181.9 | 259.17 | 130.65 | 182180 | 184.71846442 | CS |
| 260 | 158.52 | 180.814417703 | 87.67 | 259.17 | 59.83 | 181558 | 153.32787121 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731105600 | 241.25 | -11 | -4.36 | 249 | 249 | 240.75 | 296878 |
| 1731019200 | 252.25 | -0.17 | -0.07 | 259.17 | 259.17 | 250.25 | 249806 |
| 1730932800 | 252.42 | 1.25 | 0.50 | 251.26 | 252.42 | 249.1 | 219332 |
| 1730846400 | 251.17 | 0.98 | 0.39 | 250.9 | 251.45 | 250.09 | 101591 |
| 1730760000 | 250.19 | -0.58 | -0.23 | 250.76 | 251 | 249 | 118966 |
| 1730497200 | 250.77 | 1.9 | 0.76 | 249.98 | 250.82 | 248.47 | 137112 |
| 1730410800 | 248.87 | -1.1 | -0.44 | 249.34 | 249.77 | 246.28 | 197650 |
| 1730324400 | 249.97 | -1.19 | -0.47 | 250.37 | 250.63 | 248.61 | 141392 |
| 1730238000 | 251.16 | 1.05 | 0.42 | 250.09 | 251.64 | 248.65 | 190687 |
| 1730151600 | 250.11 | 1.77 | 0.71 | 249.12 | 250.97 | 249.12 | 136100 |
| 1729892400 | 248.34 | -0.93 | -0.37 | 248.77 | 249.82 | 247.39 | 152903 |
| 1729806000 | 249.27 | -0.66 | -0.26 | 249.16 | 250 | 247.22 | 244519 |
| 1729719600 | 249.93 | 1.38 | 0.56 | 248.05 | 250.5 | 246.46 | 411971 |
| 1729633200 | 248.55 | -1.5 | -0.60 | 248.9 | 250.08 | 247.27 | 163427 |
| 1729546800 | 250.05 | -0.44 | -0.18 | 250.28 | 251.61 | 249.36 | 162149 |
| 1729287600 | 250.49 | 0.36 | 0.14 | 250.8 | 250.95 | 249.5 | 615209 |
| 1729201200 | 250.13 | 0.33 | 0.13 | 250.9 | 251 | 249.53 | 164764 |
| 1729114800 | 249.8 | -0.11 | -0.04 | 250.68 | 251.66 | 249.5 | 148893 |
| 1729028400 | 249.91 | 0.74 | 0.30 | 253.45 | 253.45 | 248.99 | 231884 |
| 1728682800 | 249.17 | 2.76 | 1.12 | 245.64 | 250.96 | 245.64 | 130533 |
| 1728596400 | 246.41 | -0.87 | -0.35 | 246.04 | 246.85 | 244.4 | 144312 |
| 1728510000 | 247.28 | 5.27 | 2.18 | 241.91 | 247.38 | 241.91 | 241243 |
| 1728423600 | 242.01 | 1.26 | 0.52 | 240.79 | 242.24 | 239.33 | 186940 |
| 1728337200 | 240.75 | 1.12 | 0.47 | 238.49 | 241.24 | 238.26 | 129719 |
| 1728078000 | 239.63 | 0.58 | 0.24 | 240 | 240.95 | 238.52 | 149100 |
| 1727991600 | 239.05 | 1.15 | 0.48 | 237.96 | 239.89 | 235.5 | 150308 |
| 1727905200 | 237.9 | -1.21 | -0.51 | 237.6 | 240.6 | 237.26 | 138577 |
| 1727818800 | 239.11 | -1.17 | -0.49 | 240.15 | 240.15 | 236.69 | 239787 |
| 1727732400 | 240.28 | 2.61 | 1.10 | 236.94 | 241.21 | 236.8 | 179272 |
| 1727473200 | 237.67 | -0.78 | -0.33 | 237.8 | 238.46 | 237.01 | 547104 |
| 1727386800 | 238.45 | 3.11 | 1.32 | 235.43 | 238.8 | 235.2 | 130095 |
| 1727300400 | 235.34 | -0.19 | -0.08 | 236 | 236.51 | 233.65 | 74872 |
| 1727214000 | 235.53 | 1.38 | 0.59 | 234.17 | 236.05 | 233.39 | 124217 |
| 1727127600 | 234.15 | -0.56 | -0.24 | 233.55 | 235.14 | 232.97 | 67248 |
| 1726868400 | 234.71 | 0.56 | 0.24 | 234.15 | 235.81 | 232.25 | 489726 |
| 1726782000 | 234.15 | 3.51 | 1.52 | 232.58 | 234.83 | 231.96 | 144619 |
| 1726695600 | 230.64 | -1.07 | -0.46 | 231.72 | 232.31 | 229.05 | 183336 |
| 1726609200 | 231.71 | -1.54 | -0.66 | 234.49 | 234.58 | 230.55 | 154609 |
| 1726522800 | 233.25 | 0.73 | 0.31 | 232.79 | 234.12 | 231.01 | 215941 |
| 1726263600 | 232.52 | -0.35 | -0.15 | 232.91 | 233.38 | 231.24 | 142299 |
| 1726177200 | 232.87 | 0.35 | 0.15 | 232.86 | 234.05 | 231.48 | 230629 |
| 1726090800 | 232.52 | 2.1 | 0.91 | 229.07 | 232.93 | 227.01 | 173368 |
| 1726004400 | 230.42 | 3.96 | 1.75 | 227.63 | 230.6 | 225.8 | 257053 |
| 1725918000 | 226.46 | 3.6 | 1.62 | 224.05 | 227.4 | 224.05 | 144011 |
| 1725658800 | 222.86 | -5.76 | -2.52 | 228.97 | 231 | 222.67 | 175238 |
| 1725572400 | 228.62 | -0.01 | -0.00 | 228.45 | 230.29 | 226.13 | 205014 |
| 1725486000 | 228.63 | 2.66 | 1.18 | 224.55 | 229.54 | 223.92 | 206173 |
| 1725399600 | 225.97 | 1.31 | 0.58 | 228 | 228 | 224.41 | 234491 |
| 1725054000 | 224.66 | 1.05 | 0.47 | 223.54 | 225.27 | 221.89 | 194524 |
| 1724967600 | 223.61 | 0.12 | 0.05 | 224.63 | 224.99 | 222.72 | 92559 |
| 1724881200 | 223.49 | -1.01 | -0.45 | 224.57 | 225.5 | 222.88 | 103654 |
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
