
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.3 | -10.3216514642 | 41.66 | 43.97 | 36.52 | 14153792 | 39.22126306 | CS |
4 | -2.67 | -6.66999750187 | 40.03 | 45.56 | 35.75 | 17654177 | 40.56170358 | CS |
12 | 4.87 | 14.9892274546 | 32.49 | 54.74 | 25.924 | 27741215 | 37.54591908 | CS |
26 | 29.98 | 406.233062331 | 7.38 | 54.74 | 6.54 | 20778729 | 29.32122122 | CS |
52 | 26.42 | 241.499085923 | 10.94 | 54.74 | 6.225 | 13213158 | 24.93312704 | CS |
156 | 21.19 | 131.045145331 | 16.17 | 54.74 | 3.04 | 8610001 | 17.99512771 | CS |
260 | 26.76 | 252.452830189 | 10.6 | 54.74 | 3.04 | 8289943 | 17.97664199 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 37.46 | -1.19 | -3.08 | 38.4 | 38.58 | 37.04 | 8157184 |
1739490000 | 38.65 | 0.65 | 1.71 | 38.56 | 38.85 | 36.52 | 14205744 |
1739403600 | 38 | 0.3 | 0.80 | 38 | 39.33 | 37.51 | 11868067 |
1739317200 | 37.7 | -3.37 | -8.21 | 41.93 | 42.49 | 37.55 | 15501402 |
1739230800 | 41.07 | 0.5 | 1.23 | 39.34 | 42.85 | 39.18 | 13632545 |
1738971600 | 40.57 | -0.7 | -1.70 | 41.66 | 43.97 | 40.05 | 15561203 |
1738885200 | 41.27 | -1.05 | -2.48 | 42.66 | 44.34 | 40.65 | 10393948 |
1738798800 | 42.32 | 0.46 | 1.10 | 42.31 | 43.59 | 39.65 | 13451222 |
1738712400 | 41.86 | 0.39 | 0.94 | 41.89 | 44.59 | 41.43 | 16426199 |
1738626000 | 41.47 | 1.98 | 5.01 | 37.24 | 42.3765 | 37.21 | 15504923 |
1738366800 | 39.49 | 0.68 | 1.75 | 39 | 42.98 | 38.8 | 20056765 |
1738280400 | 38.81 | -0.73 | -1.85 | 40.45 | 41.6793 | 38.231 | 12495172 |
1738194000 | 39.54 | 0.68 | 1.75 | 39.25 | 40.6 | 38.39 | 13088617 |
1738107600 | 38.86 | 0.32 | 0.83 | 40.01 | 40.17 | 35.75 | 15576796 |
1738021200 | 38.54 | -2.22 | -5.45 | 38.02 | 42.12 | 37.56 | 20661932 |
1737762000 | 40.76 | -1.28 | -3.04 | 41.73 | 44.23 | 40.51 | 19510058 |
1737675600 | 42.04 | 0 | 0.00 | 42.04 | 42.04 | 42.04 | 0 |
1737589200 | 42.04 | -3.27 | -7.22 | 45.26 | 45.35 | 40.94 | 24535524 |
1737502800 | 45.31 | 6.42 | 16.51 | 38.9484 | 45.56 | 38.9 | 34658131 |
1737157200 | 38.89 | -2.66 | -6.40 | 40.03 | 42.35 | 38.77 | 30646939 |
1737070800 | 41.55 | 2.16 | 5.48 | 36.86 | 42 | 36.13 | 46145657 |
1736984400 | 39.39 | 9.88 | 33.48 | 32.78 | 40.5 | 32.409999 | 74506631 |
1736898000 | 29.51 | 1.65 | 5.92 | 28.21 | 30.2 | 26.625 | 43524918 |
1736811600 | 27.86 | -4.47 | -13.83 | 29.55 | 32.83 | 27.1631 | 52505107 |
1736552400 | 32.33 | 2.08 | 6.88 | 30.9 | 33.9799 | 28.51 | 68050670 |
1736379600 | 30.25 | -19.34 | -39.00 | 38.07 | 39 | 25.924 | 125726161 |
1736293200 | 49.59 | -1.48 | -2.90 | 51.42 | 54.74 | 48.73 | 25831892 |
1736206800 | 51.07 | 3.3 | 6.91 | 48.43 | 51.66 | 47.17 | 22596203 |
1735947600 | 47.77 | 4.67 | 10.84 | 44.24 | 47.909 | 43.7501 | 27696452 |
1735861200 | 43.1 | 1.33 | 3.18 | 41.25 | 43.79 | 38.46 | 22461288 |
1735688400 | 41.77 | -2.52 | -5.69 | 44.54 | 45.14 | 40.9 | 15297591 |
1735602000 | 44.29 | -1.19 | -2.62 | 44.63 | 45.79 | 41.51 | 17132975 |
1735342800 | 45.48 | -2.76 | -5.72 | 46.87 | 48.25 | 44.5001 | 21578453 |
1735256400 | 48.24 | 3.66 | 8.21 | 44.5 | 48.56 | 42.56 | 24753624 |
1735077840 | 44.58 | 3.26 | 7.89 | 41.99 | 45.4 | 39.84 | 18419055 |
1734997200 | 41.32 | -3.1 | -6.98 | 45.44 | 45.44 | 41.3 | 26406874 |
1734738000 | 44.42 | 6.66 | 17.64 | 38.2 | 47.41 | 36.92 | 46922622 |
1734651600 | 37.76 | 0.26 | 0.69 | 40.4899 | 42.4 | 36.5401 | 27113407 |
1734565200 | 37.5 | -6.34 | -14.46 | 41.6 | 44.99 | 37 | 36717120 |
1734478800 | 43.84 | 2.03 | 4.86 | 41.64 | 43.94 | 39.25 | 30404520 |
1734392400 | 41.81 | 7.98 | 23.59 | 32.914 | 42.81 | 32.7108 | 41822379 |
1734133200 | 33.83 | 3.84 | 12.80 | 30.0297 | 34.035 | 29.52 | 24183836 |
1734046800 | 29.99 | 0.16 | 0.54 | 30.065 | 32.78 | 29.44 | 21122800 |
1733960400 | 29.83 | -3.14 | -9.52 | 32.38 | 32.395 | 28.04 | 35787537 |
1733874000 | 32.97 | -1.27 | -3.71 | 34.02 | 36.75 | 32.625 | 24271569 |
1733787600 | 34.24 | -3.73 | -9.82 | 38.06 | 38.06 | 34.16 | 21454725 |
1733528400 | 37.97 | 2.02 | 5.62 | 36.45 | 38.4486 | 34.9 | 19379622 |
1733442000 | 35.95 | 2.53 | 7.57 | 33.91 | 37.64 | 32.65 | 28901111 |
1733355600 | 33.42 | 0.63 | 1.92 | 32.68 | 34.95 | 31.36 | 16442783 |
1733269200 | 32.79 | 0.73 | 2.28 | 31.8 | 33.68 | 30.82 | 19988107 |
1733182800 | 32.06 | -4.44 | -12.16 | 36.54 | 36.6 | 31.7701 | 27795185 |
1732917840 | 36.5 | 4.29 | 13.32 | 32.25 | 37.28 | 32.21 | 22961441 |
1732750800 | 32.21 | 1.56 | 5.09 | 31 | 32.3696 | 28.3201 | 23869172 |
1732664400 | 30.65 | -0.23 | -0.74 | 30.45 | 32.86 | 29.7 | 22093850 |
1732578000 | 30.88 | -0.92 | -2.89 | 33.95 | 35.24 | 30.4612 | 30068488 |
1732318800 | 31.8 | -0.98 | -2.99 | 32.49 | 33.07 | 30.3 | 26316576 |
1732232400 | 32.78 | 3.92 | 13.58 | 28.75 | 33.8013 | 28.48 | 43334880 |
1732146000 | 28.86 | 0.97 | 3.48 | 27.91 | 30.5 | 27.4277 | 28279781 |
1732059600 | 27.89 | 2.66 | 10.54 | 26.3 | 28.3 | 24.87 | 29245206 |
1731973200 | 25.23 | -3.91 | -13.42 | 28.15 | 28.39 | 22.27 | 53708341 |
1731714000 | 29.14 | 2.98 | 11.39 | 26.29 | 29.48 | 25.03 | 37035212 |
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