
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.885 | -3.4282393957 | 25.815 | 26.095 | 24.675 | 109920 | 25.16600904 | DE |
4 | -1.125 | -4.31778929188 | 26.055 | 26.415 | 24.555 | 89925 | 25.4235443 | DE |
12 | 0.18 | 0.727272727273 | 24.75 | 26.53 | 23.2 | 106011 | 24.83023645 | DE |
26 | -2.21 | -8.1429624171 | 27.14 | 27.785 | 23.2 | 88408 | 25.43075629 | DE |
52 | -0.62 | -2.42661448141 | 25.55 | 29.53 | 23.2 | 85185 | 25.59815272 | DE |
156 | -21.475 | -46.2773408038 | 46.405 | 53.4 | 23.2 | 58351 | 30.59190823 | DE |
260 | -9.97 | -28.5673352436 | 34.9 | 54.51 | 23.2 | 71249 | 33.37746736 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738963620 | 24.92 | 0.05 | 0.18 | 25 | 25.14 | 24.74 | 69382 |
1738877220 | 24.875 | -0.61 | -2.37 | 25.515 | 25.75 | 24.84 | 107685 |
1738790820 | 25.48 | 0.58 | 2.33 | 25.25 | 25.605 | 24.675 | 112083 |
1738704420 | 24.9 | -0.53 | -2.08 | 25.455 | 26.095 | 24.675 | 185276 |
1738618020 | 25.43 | -0.12 | -0.47 | 25.705 | 25.805 | 25.43 | 83984 |
1738358820 | 25.55 | -0.2 | -0.78 | 25.815 | 26 | 25.5 | 60570 |
1738272420 | 25.75 | 0.15 | 0.59 | 25.67 | 25.89 | 25.495 | 78971 |
1738186020 | 25.6 | -0.12 | -0.45 | 25.645 | 25.955 | 25.525 | 77437 |
1738099620 | 25.715 | 0.1 | 0.39 | 25.635 | 25.76 | 25.385 | 76628 |
1738013220 | 25.615 | 0.74 | 3.00 | 24.565 | 25.69 | 24.555 | 114049 |
1737754020 | 24.87 | -0.53 | -2.09 | 25.2 | 25.2 | 24.705 | 105365 |
1737667620 | 25.4 | 0.42 | 1.70 | 25.135 | 25.4 | 24.92 | 95472 |
1737581220 | 24.975 | -0.6 | -2.33 | 25.5 | 25.745 | 24.94 | 112213 |
1737494820 | 25.57 | -0.12 | -0.45 | 25.585 | 25.61 | 25.385 | 104678 |
1737408420 | 25.685 | 0.08 | 0.33 | 25.605 | 25.74 | 25.53 | 83492 |
1737149220 | 25.6 | -0.16 | -0.60 | 25.735 | 25.865 | 25.555 | 80137 |
1737062820 | 25.755 | 0.29 | 1.12 | 25.595 | 25.785 | 25.28 | 81000 |
1736976420 | 25.47 | -0.14 | -0.53 | 25.625 | 25.79 | 25.43 | 74101 |
1736890020 | 25.605 | -0.55 | -2.10 | 26.085 | 26.265 | 25.525 | 54821 |
1736803620 | 26.155 | 0.07 | 0.25 | 26.155 | 26.22 | 25.85 | 55748 |
1736544420 | 26.09 | 0.04 | 0.17 | 26.055 | 26.415 | 26.05 | 54791 |
1736458020 | 26.045 | -0.03 | -0.10 | 26.4 | 26.4 | 25.9 | 37389 |
1736371620 | 26.07 | -0.16 | -0.61 | 26.29 | 26.46 | 25.47 | 140600 |
1736285220 | 26.23 | 0.32 | 1.25 | 25.905 | 26.53 | 25.715 | 114411 |
1736198820 | 25.905 | 0.08 | 0.29 | 26 | 26.22 | 25.57 | 73905 |
1735939620 | 25.83 | -0.15 | -0.56 | 25.995 | 26.05 | 25.8 | 52940 |
1735853220 | 25.975 | 0.65 | 2.55 | 25.775 | 26.14 | 25.545 | 86244 |
1735594020 | 25.33 | -0.23 | -0.90 | 25.58 | 25.65 | 25.33 | 44105 |
1735334820 | 25.56 | -0.11 | -0.43 | 25.53 | 25.745 | 25.31 | 84587 |
1734989220 | 25.67 | 0.37 | 1.46 | 25.345 | 25.68 | 25.21 | 102022 |
1734730020 | 25.3 | 0.45 | 1.81 | 24.85 | 25.395 | 24.55 | 109319 |
1734643620 | 24.85 | -0.15 | -0.60 | 25.05 | 25.08 | 24.69 | 87762 |
1734557220 | 25 | -0.22 | -0.85 | 25.215 | 25.37 | 25 | 111529 |
1734470820 | 25.215 | 1.21 | 5.02 | 24.1 | 25.23 | 24 | 154781 |
1734384420 | 24.01 | -0.37 | -1.52 | 24.33 | 24.53 | 24.01 | 98757 |
1734125220 | 24.38 | 0.16 | 0.66 | 24.28 | 24.445 | 24.065 | 95161 |
1734038820 | 24.22 | 0.16 | 0.67 | 24.07 | 24.315 | 23.975 | 97358 |
1733952420 | 24.06 | -0.24 | -0.99 | 24.355 | 24.405 | 24.015 | 94595 |
1733866020 | 24.3 | -0.45 | -1.82 | 24.775 | 24.895 | 24.265 | 112439 |
1733779620 | 24.75 | 0.43 | 1.75 | 24.41 | 24.985 | 24.205 | 122250 |
1733520420 | 24.325 | 0.04 | 0.14 | 24.33 | 24.635 | 24.215 | 97079 |
1733434020 | 24.29 | 0.29 | 1.21 | 24 | 24.355 | 23.805 | 151205 |
1733347620 | 24 | -0.33 | -1.36 | 24.41 | 24.47 | 23.905 | 167674 |
1733261220 | 24.33 | -0.28 | -1.12 | 24.7 | 24.715 | 24.245 | 140776 |
1733174820 | 24.605 | -0.14 | -0.55 | 24.95 | 25.045 | 24.55 | 117716 |
1732915620 | 24.74 | 0.17 | 0.71 | 24.645 | 24.85 | 24.42 | 93023 |
1732829220 | 24.565 | 0.14 | 0.57 | 24.555 | 24.765 | 24.455 | 45601 |
1732742820 | 24.425 | -0.15 | -0.59 | 24.655 | 24.655 | 24.305 | 56891 |
1732656420 | 24.57 | -0.25 | -0.99 | 25.02 | 25.02 | 24.435 | 70159 |
1732570020 | 24.815 | 0.21 | 0.83 | 24.8 | 25.14 | 24.44 | 157480 |
1732310820 | 24.61 | 0.66 | 2.73 | 23.995 | 24.755 | 23.85 | 122959 |
1732224420 | 23.955 | 0.24 | 1.03 | 23.6 | 24.02 | 23.52 | 79244 |
1732138020 | 23.71 | 0.04 | 0.15 | 23.705 | 23.925 | 23.475 | 123274 |
1732051620 | 23.675 | 0.19 | 0.79 | 23.5 | 23.715 | 23.275 | 136624 |
1731965220 | 23.49 | -0.11 | -0.47 | 23.7 | 23.87 | 23.335 | 251387 |
1731705960 | 23.6 | -1.11 | -4.49 | 24.75 | 24.75 | 23.2 | 400848 |
1731619560 | 24.71 | -0.61 | -2.39 | 25.37 | 25.52 | 24.58 | 97014 |
1731533160 | 25.315 | 0.68 | 2.76 | 24.5 | 25.315 | 24.48 | 83959 |
1731446820 | 24.635 | 0.02 | 0.06 | 24.725 | 24.925 | 24.48 | 171355 |
1731360420 | 24.62 | -0.34 | -1.34 | 25.01 | 25.235 | 24.62 | 201719 |
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