Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.061 | 1.66167256878 | 3.671 | 3.74 | 3.631 | 5818122 | 3.67660085 | DE |
4 | 0.135 | 3.75312760634 | 3.597 | 3.74 | 3.497 | 7127221 | 3.61144548 | DE |
12 | 0.036 | 0.974025974026 | 3.696 | 3.82 | 3.497 | 7782434 | 3.65947433 | DE |
26 | 0.237 | 6.78111587983 | 3.495 | 3.82 | 3.432 | 7959247 | 3.63527487 | DE |
52 | 0.581 | 18.4385909235 | 3.151 | 3.82 | 3.098 | 10312669 | 3.43381982 | DE |
156 | 1.142 | 44.0926640927 | 2.59 | 3.82 | 2.559 | 11177050 | 3.21463771 | DE |
260 | 0.992 | 36.204379562 | 2.74 | 3.82 | 1.697 | 13008455 | 2.87346684 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733506200 | 3.732 | 0.02 | 0.40 | 3.731 | 3.74 | 3.71 | 6657503 |
1733419800 | 3.717 | 0.07 | 1.95 | 3.654 | 3.717 | 3.65 | 6806698 |
1733333400 | 3.646 | -0.02 | -0.52 | 3.666 | 3.67 | 3.631 | 6186457 |
1733247000 | 3.665 | -0.01 | -0.33 | 3.67 | 3.676 | 3.653 | 5432459 |
1733160600 | 3.677 | 0.01 | 0.16 | 3.666 | 3.695 | 3.655 | 6180028 |
1732901400 | 3.671 | -0.01 | -0.19 | 3.671 | 3.678 | 3.654 | 4484970 |
1732815000 | 3.678 | 0.01 | 0.25 | 3.68 | 3.685 | 3.666 | 2877911 |
1732728600 | 3.669 | 0.03 | 0.77 | 3.647 | 3.672 | 3.642 | 5517580 |
1732642200 | 3.641 | -0.01 | -0.25 | 3.641 | 3.656 | 3.625 | 4005799 |
1732555800 | 3.65 | 0.03 | 0.83 | 3.625 | 3.653 | 3.603 | 21796773 |
1732296600 | 3.62 | 0.02 | 0.56 | 3.601 | 3.629 | 3.596 | 6091122 |
1732210200 | 3.6 | 0.03 | 0.95 | 3.566 | 3.605 | 3.555 | 5561017 |
1732123800 | 3.566 | -0.01 | -0.17 | 3.581 | 3.593 | 3.56 | 4612963 |
1732037400 | 3.572 | 0.02 | 0.65 | 3.534 | 3.581 | 3.53 | 7204806 |
1731951000 | 3.549 | 0.02 | 0.71 | 3.537 | 3.549 | 3.514 | 5513247 |
1731691800 | 3.524 | -0.02 | -0.51 | 3.542 | 3.55 | 3.519 | 9888960 |
1731605400 | 3.542 | -0 | -0.06 | 3.59 | 3.594 | 3.497 | 11072899 |
1731519000 | 3.544 | 0 | 0.00 | 3.544 | 3.544 | 3.544 | 0 |
1731432600 | 3.544 | -0.08 | -2.18 | 3.614 | 3.616 | 3.544 | 9024999 |
1731346200 | 3.623 | 0.01 | 0.14 | 3.629 | 3.642 | 3.617 | 6090214 |
1731087000 | 3.618 | 0.03 | 0.81 | 3.597 | 3.618 | 3.577 | 6702092 |
1731000600 | 3.589 | -0.02 | -0.64 | 3.608 | 3.623 | 3.577 | 7357146 |
1730914200 | 3.612 | 0.01 | 0.25 | 3.62 | 3.626 | 3.594 | 7054700 |
1730827800 | 3.603 | -0.04 | -1.21 | 3.656 | 3.659 | 3.587 | 6675933 |
1730741400 | 3.647 | 0.02 | 0.52 | 3.62 | 3.653 | 3.62 | 5687286 |
1730482200 | 3.628 | 0.04 | 0.97 | 3.596 | 3.641 | 3.591 | 5426560 |
1730395800 | 3.593 | -0.05 | -1.24 | 3.62 | 3.626 | 3.566 | 11831391 |
1730309400 | 3.638 | -0.08 | -2.07 | 3.719 | 3.726 | 3.638 | 14021182 |
1730223000 | 3.715 | -0.02 | -0.59 | 3.746 | 3.773 | 3.705 | 6759646 |
1730136600 | 3.737 | -0.02 | -0.51 | 3.818 | 3.82 | 3.661 | 8949482 |
1729873800 | 3.756 | -0.01 | -0.29 | 3.76 | 3.769 | 3.737 | 4915598 |
1729787400 | 3.767 | 0.02 | 0.53 | 3.741 | 3.79 | 3.74 | 7809774 |
1729701000 | 3.747 | -0.01 | -0.24 | 3.745 | 3.763 | 3.722 | 8501202 |
1729614600 | 3.756 | -0.04 | -0.95 | 3.774 | 3.777 | 3.738 | 6747133 |
1729528200 | 3.792 | -0.01 | -0.21 | 3.798 | 3.809 | 3.785 | 4773652 |
1729269000 | 3.8 | 0 | 0.11 | 3.793 | 3.8 | 3.772 | 7557806 |
1729182600 | 3.796 | 0.01 | 0.18 | 3.806 | 3.816 | 3.793 | 8591072 |
1729096200 | 3.789 | 0.05 | 1.26 | 3.762 | 3.799 | 3.743 | 9769764 |
1729009800 | 3.742 | 0.01 | 0.38 | 3.745 | 3.766 | 3.73 | 12715609 |
1728923400 | 3.728 | 0.04 | 1.03 | 3.69 | 3.728 | 3.682 | 5321374 |
1728664200 | 3.69 | 0.01 | 0.30 | 3.673 | 3.69 | 3.67 | 5115273 |
1728577800 | 3.679 | -0 | -0.03 | 3.691 | 3.711 | 3.674 | 7724644 |
1728491400 | 3.68 | 0.01 | 0.38 | 3.672 | 3.687 | 3.647 | 6909647 |
1728405000 | 3.666 | 0.02 | 0.52 | 3.646 | 3.674 | 3.639 | 6701242 |
1728318600 | 3.647 | 0.03 | 0.83 | 3.625 | 3.656 | 3.608 | 8268306 |
1728059400 | 3.617 | 0.01 | 0.22 | 3.605 | 3.635 | 3.595 | 7293550 |
1727973000 | 3.609 | -0.02 | -0.41 | 3.611 | 3.6465 | 3.602 | 5690527 |
1727886600 | 3.624 | -0.03 | -0.69 | 3.642 | 3.649 | 3.608 | 8067547 |
1727800200 | 3.649 | -0.02 | -0.55 | 3.663 | 3.683 | 3.649 | 7096077 |
1727713800 | 3.669 | -0 | -0.03 | 3.676 | 3.694 | 3.656 | 8315466 |
1727454600 | 3.67 | -0.02 | -0.60 | 3.696 | 3.72 | 3.663 | 12601170 |
1727368200 | 3.692 | 0.03 | 0.93 | 3.65 | 3.696 | 3.643 | 10878392 |
1727281800 | 3.658 | 0 | 0.08 | 3.662 | 3.667 | 3.629 | 6189610 |
1727195400 | 3.655 | 0.01 | 0.33 | 3.634 | 3.655 | 3.6 | 6498261 |
1727109000 | 3.643 | 0.02 | 0.47 | 3.642 | 3.668 | 3.625 | 6422041 |
1726849800 | 3.626 | 0.02 | 0.53 | 3.6 | 3.655 | 3.582 | 21472112 |
1726763400 | 3.607 | -0.08 | -2.20 | 3.675 | 3.69 | 3.606 | 10950232 |
1726677000 | 3.688 | -0.03 | -0.81 | 3.718 | 3.729 | 3.684 | 7016649 |
1726590600 | 3.718 | -0.01 | -0.35 | 3.75 | 3.774 | 3.718 | 10645492 |
1726504200 | 3.731 | 0 | 0.11 | 3.726 | 3.739 | 3.714 | 4067620 |
1726245000 | 3.727 | 0.03 | 0.81 | 3.696 | 3.741 | 3.696 | 6011447 |
1726158600 | 3.697 | -0.06 | -1.54 | 3.768 | 3.772 | 3.697 | 9723400 |
1726072200 | 3.755 | 0.01 | 0.24 | 3.736 | 3.762 | 3.722 | 8842441 |
1725985800 | 3.746 | -0.03 | -0.82 | 3.76 | 3.772 | 3.74 | 5669956 |
1725899400 | 3.777 | 0.02 | 0.53 | 3.75 | 3.781 | 3.749 | 4813758 |
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