
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -0.912131346914 | 32.89 | 33.3999 | 32.0969 | 45954 | 32.73933825 | CS |
4 | -0.11 | -0.336391437309 | 32.7 | 34.19 | 31.6525 | 42628 | 32.74578894 | CS |
12 | -0.68 | -2.04388337842 | 33.27 | 36.3 | 31.325 | 44706 | 33.26803906 | CS |
26 | 1.62 | 5.2308685825 | 30.97 | 36.3 | 29.91 | 34189 | 33.00846535 | CS |
52 | -0.26 | -0.791476407915 | 32.85 | 36.3 | 28.76 | 35255 | 32.52732709 | CS |
156 | -0.7 | -2.10273355362 | 33.29 | 36.3 | 22.36 | 39305 | 29.51789836 | CS |
260 | 7.92 | 32.1037697608 | 24.67 | 39.2599 | 13.5 | 49977 | 27.69570702 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738971600 | 32.59 | -0.32 | -0.97 | 32.92 | 33.33 | 32.57 | 51852 |
1738885200 | 32.909999 | 0.07 | 0.21 | 32.9 | 33.02 | 32.72 | 36085 |
1738798800 | 32.84 | 0.2 | 0.61 | 32.63 | 32.9299 | 32.5 | 40302 |
1738712400 | 32.64 | 0.19 | 0.59 | 32.45 | 32.77 | 32.45 | 28637 |
1738626000 | 32.45 | -0.44 | -1.34 | 32.11 | 32.79 | 32.096899 | 59465 |
1738366800 | 32.89 | 0.21 | 0.64 | 32.89 | 33.3999 | 32.689999 | 65279 |
1738280400 | 32.68 | 0.27 | 0.83 | 32.65 | 32.759999 | 32.313699 | 26056 |
1738194000 | 32.409999 | -0.24 | -0.74 | 32.72 | 32.72 | 32.18 | 38167 |
1738107600 | 32.65 | 0.48 | 1.49 | 32.259999 | 32.79 | 32 | 44624 |
1738021200 | 32.17 | -1.71 | -5.05 | 33.04 | 33.1 | 32.15 | 82238 |
1737762000 | 33.88 | -0.01 | -0.03 | 33.94 | 34.19 | 33.8094 | 31377 |
1737675600 | 33.89 | 0 | 0.00 | 33.89 | 33.89 | 33.89 | 0 |
1737589200 | 33.89 | 0.56 | 1.68 | 33.59 | 34.17 | 33.59 | 50065 |
1737502800 | 33.33 | 0.11 | 0.33 | 33.09 | 33.5199 | 32.822 | 57635 |
1737157200 | 33.22 | 0.65 | 2.00 | 32.81 | 33.22 | 32.68 | 44244 |
1737070800 | 32.57 | -0.09 | -0.28 | 32.869999 | 32.95 | 32.3301 | 22751 |
1736984400 | 32.659999 | 0.68 | 2.13 | 32.07 | 32.74 | 32.07 | 34609 |
1736898000 | 31.98 | 0.1 | 0.31 | 32.14 | 32.2282 | 31.6631 | 28973 |
1736811600 | 31.88 | -0.36 | -1.12 | 31.98 | 31.98 | 31.6525 | 33013 |
1736552400 | 32.24 | -0.54 | -1.65 | 32.7 | 32.7 | 31.7517 | 43790 |
1736379600 | 32.78 | -0.06 | -0.18 | 32.979999 | 33.04 | 32.61 | 27103 |
1736293200 | 32.84 | -0.24 | -0.73 | 33.31 | 33.67 | 32.6878 | 22291 |
1736206800 | 33.08 | 0.51 | 1.57 | 33 | 33.3374 | 32.85 | 46801 |
1735947600 | 32.57 | 0.42 | 1.31 | 32.1 | 32.65 | 32.1 | 41409 |
1735861200 | 32.15 | 0.2 | 0.63 | 32.25 | 32.38 | 31.8062 | 34343 |
1735688400 | 31.95 | -0.11 | -0.34 | 31.99 | 32.3303 | 31.905 | 69696 |
1735602000 | 32.06 | -0.23 | -0.71 | 32.08 | 32.2 | 31.75 | 55642 |
1735342800 | 32.29 | -0.33 | -1.01 | 32.49 | 32.6775 | 32 | 34770 |
1735256400 | 32.619999 | 0.38 | 1.18 | 32.32 | 32.71575 | 32.32 | 36439 |
1735077840 | 32.24 | 0.41 | 1.29 | 31.99 | 32.32 | 31.99 | 17879 |
1734997200 | 31.83 | 0.21 | 0.66 | 31.69 | 32 | 31.6693 | 29603 |
1734738000 | 31.62 | 0.26 | 0.83 | 31.36 | 31.86 | 31.36 | 57460 |
1734651600 | 31.36 | -0.21 | -0.67 | 31.42 | 32 | 31.325 | 77097 |
1734565200 | 31.57 | -0.99 | -3.04 | 32.42 | 32.86 | 31.57 | 61297 |
1734478800 | 32.56 | -0.69 | -2.08 | 33.13 | 33.14 | 31.67 | 76849 |
1734392400 | 33.25 | -2.68 | -7.46 | 32.74 | 33.405 | 32.6674 | 100014 |
1734133200 | 35.93 | 0.41 | 1.15 | 35.59 | 36.3 | 35.59 | 88874 |
1734046800 | 35.52 | -0.28 | -0.78 | 35.89 | 35.9045 | 35.35 | 41962 |
1733960400 | 35.8 | 0.34 | 0.96 | 35.65 | 35.98 | 35.5 | 44325 |
1733874000 | 35.46 | -0.19 | -0.53 | 36 | 36 | 35.35 | 51830 |
1733787600 | 35.65 | 0.34 | 0.96 | 35.89 | 35.89 | 35.4001 | 109524 |
1733528400 | 35.31 | 0.43 | 1.23 | 34.9 | 35.41 | 34.68 | 39723 |
1733442000 | 34.88 | -0.09 | -0.26 | 35.04 | 35.04 | 34.75 | 26369 |
1733355600 | 34.97 | 0.42 | 1.22 | 34.88 | 35 | 34.7575 | 24480 |
1733269200 | 34.55 | 0.14 | 0.41 | 34.56 | 34.6699 | 34.2201 | 29301 |
1733182800 | 34.41 | 0.22 | 0.64 | 34.19 | 34.545 | 34.17 | 28374 |
1732917840 | 34.19 | 0.27 | 0.80 | 34 | 34.19 | 33.8301 | 14050 |
1732750800 | 33.92 | -0.27 | -0.79 | 34.17 | 34.19 | 33.81 | 20717 |
1732664400 | 34.19 | 0.35 | 1.03 | 34.08 | 34.25 | 33.9521 | 70768 |
1732578000 | 33.84 | 0.37 | 1.11 | 33.79 | 34.0046 | 33.71 | 49860 |
1732318800 | 33.47 | -0.1 | -0.30 | 33.52 | 33.75 | 33.34 | 28294 |
1732232400 | 33.57 | 0.43 | 1.30 | 33.32 | 33.6496 | 33.189999 | 22448 |
1732146000 | 33.14 | -0.22 | -0.66 | 33.479999 | 33.479999 | 32.86 | 37566 |
1732059600 | 33.36 | 0.05 | 0.15 | 33.299999 | 33.4 | 32.8829 | 15229 |
1731973200 | 33.31 | 0.17 | 0.51 | 32.759999 | 33.46 | 32.759999 | 68524 |
1731714000 | 33.14 | -0.18 | -0.54 | 33.27 | 33.31 | 32.96 | 45884 |
1731627600 | 33.32 | -0.25 | -0.74 | 33.53 | 33.8 | 33.21 | 24607 |
1731541200 | 33.57 | -0.17 | -0.50 | 33.79 | 33.9522 | 33.549999 | 29450 |
1731454800 | 33.74 | -0.08 | -0.24 | 33.88 | 33.92 | 33.45 | 28838 |
1731368400 | 33.82 | 0.06 | 0.18 | 33.76 | 33.9899 | 33.63 | 34968 |
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