Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.92 | -1.20026092629 | 76.65 | 77.8099 | 75.75 | 126749 | 77.09572456 | SP |
4 | -3.85 | -4.83789896959 | 79.58 | 79.58 | 75.75 | 185019 | 77.52340296 | SP |
12 | -3.16 | -4.00557738623 | 78.89 | 80.2 | 75.75 | 129252 | 78.12855482 | SP |
26 | 0.09 | 0.118984664199 | 75.64 | 80.2 | 71.22 | 94013 | 77.49905266 | SP |
52 | 7.28 | 10.6355003652 | 68.45 | 80.2 | 67.05 | 89999 | 74.75943681 | SP |
156 | 4.1 | 5.72385871841 | 71.63 | 80.2 | 54 | 131876 | 65.74741508 | SP |
260 | 17.26 | 29.5194116641 | 58.47 | 80.2 | 41.85 | 109604 | 64.48917036 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736551800 | 75.73 | -1.09 | -1.42 | 76.21 | 76.2822 | 75.61 | 196507 |
1736379000 | 76.82 | -0.05 | -0.07 | 76.72 | 76.9199 | 76.4126 | 74113 |
1736292600 | 76.87 | -0.44 | -0.57 | 77.61 | 77.67 | 76.6838 | 89616 |
1736206200 | 77.31 | 0.31 | 0.40 | 77.26 | 77.8099 | 77.25 | 237169 |
1735947000 | 77 | 0.65 | 0.85 | 76.65 | 77.08 | 76.54 | 106098 |
1735860600 | 76.35 | -0.26 | -0.34 | 76.77 | 76.999 | 76.0601 | 209576 |
1735687800 | 76.61 | -0.05 | -0.07 | 76.91 | 76.99 | 76.4201 | 130728 |
1735601400 | 76.66 | -0.63 | -0.82 | 76.84 | 77.0333 | 76.37 | 175283 |
1735342200 | 77.29 | -0.5 | -0.64 | 77.4 | 77.48 | 76.883 | 214501 |
1735255800 | 77.79 | -0.01 | -0.01 | 77.46 | 77.88 | 77.46 | 210795 |
1735077840 | 77.8 | 0.67 | 0.87 | 77.12 | 77.8 | 77.1 | 132931 |
1734996600 | 77.13 | 0.34 | 0.44 | 76.73 | 77.18 | 76.54 | 346646 |
1734737400 | 76.79 | -0.33 | -0.43 | 76.09 | 77.28 | 76.05 | 205717 |
1734651000 | 77.12 | -0.06 | -0.08 | 77.6 | 77.72 | 77.1 | 167970 |
1734564600 | 77.18 | -1.83 | -2.32 | 78.94 | 79.21 | 77.1001 | 196996 |
1734478200 | 79.01 | -0.34 | -0.43 | 79.11 | 79.17 | 78.94 | 156456 |
1734391800 | 79.35 | 0.09 | 0.11 | 79.35 | 79.4599 | 79.2161 | 316257 |
1734132600 | 79.26 | -0.05 | -0.06 | 79.58 | 79.58 | 79.0901 | 174472 |
1734046200 | 79.31 | -0.5 | -0.63 | 79.61 | 79.67 | 79.31 | 149149 |
1733959800 | 79.81 | 0.38 | 0.48 | 79.77 | 79.9233 | 79.6856 | 128713 |
1733873400 | 79.43 | -0.39 | -0.49 | 79.71 | 79.72 | 79.3822 | 128840 |
1733787000 | 79.82 | -0.09 | -0.11 | 80.13 | 80.2 | 79.77 | 201594 |
1733527800 | 79.91 | 0.03 | 0.04 | 80.01 | 80.1199 | 79.8194 | 67820 |
1733441400 | 79.88 | 0.02 | 0.03 | 79.88 | 80 | 79.8093 | 60463 |
1733355000 | 79.86 | 0.31 | 0.39 | 79.43 | 79.87 | 79.43 | 132977 |
1733268600 | 79.55 | 0.07 | 0.09 | 79.46 | 79.59 | 79.37 | 83978 |
1733182200 | 79.48 | 0.13 | 0.16 | 79.34 | 79.5699 | 79.18 | 125791 |
1732917840 | 79.35 | 0.51 | 0.65 | 78.94 | 79.38 | 78.94 | 42235 |
1732750200 | 78.84 | 0.02 | 0.03 | 78.89 | 79 | 78.64 | 108899 |
1732663800 | 78.82 | 0.12 | 0.15 | 78.77 | 78.86 | 78.54 | 87290 |
1732577400 | 78.7 | 0.34 | 0.43 | 78.9 | 79.0391 | 78.5337 | 112742 |
1732318200 | 78.36 | 0.22 | 0.28 | 78.15 | 78.45 | 78.15 | 118655 |
1732231800 | 78.14 | 0.26 | 0.33 | 78.02 | 78.26 | 77.676 | 113564 |
1732145400 | 77.88 | 0.01 | 0.01 | 77.79 | 77.8886 | 77.3201 | 118689 |
1732059000 | 77.87 | 0.16 | 0.21 | 77.45 | 77.99 | 77.39 | 85660 |
1731972600 | 77.71 | 0.27 | 0.35 | 77.44 | 77.8494 | 77.39 | 108475 |
1731713400 | 77.44 | -0.57 | -0.73 | 77.86 | 77.86 | 77.3001 | 128122 |
1731627000 | 78.01 | -0.26 | -0.33 | 78.29 | 78.4148 | 77.945354 | 85417 |
1731540600 | 78.27 | -0.12 | -0.15 | 78.39 | 78.49 | 78.15 | 164010 |
1731454200 | 78.39 | -0.59 | -0.75 | 78.74 | 78.7831 | 78.1086 | 57302 |
1731367800 | 78.98 | -0.04 | -0.05 | 79.1 | 79.18 | 78.8901 | 227954 |
1731108600 | 79.02 | -0.22 | -0.28 | 78.98 | 79.125 | 78.87 | 101384 |
1731022200 | 79.24 | 0.77 | 0.98 | 78.88 | 79.33 | 78.8646 | 60262 |
1730935800 | 78.47 | 0.71 | 0.91 | 78.16 | 78.53 | 77.81 | 211427 |
1730849400 | 77.76 | 0.76 | 0.99 | 77.14 | 77.79 | 77.14 | 40944 |
1730763000 | 77 | -0.01 | -0.01 | 77.19 | 77.38 | 76.9463 | 76006 |
1730500200 | 77.01 | 0.19 | 0.25 | 77.07 | 77.4685 | 76.99 | 98934 |
1730413800 | 76.82 | -0.97 | -1.25 | 77.54 | 77.54 | 76.82 | 64175 |
1730327400 | 77.79 | -0.22 | -0.28 | 77.8 | 78.16 | 77.75 | 44759 |
1730241000 | 78.01 | -0.08 | -0.10 | 78.01 | 78.1499 | 77.75 | 54073 |
1730154600 | 78.09 | 0.36 | 0.46 | 77.99 | 78.18 | 77.99 | 240089 |
1729895400 | 77.73 | -0.14 | -0.18 | 78.1 | 78.3399 | 77.7104 | 86132 |
1729809000 | 77.87 | 0.13 | 0.17 | 77.96 | 77.96 | 77.6181 | 71211 |
1729722600 | 77.74 | -0.61 | -0.78 | 77.98 | 78.04 | 77.39 | 61204 |
1729636200 | 78.35 | -0.08 | -0.10 | 78.16 | 78.41 | 78.11 | 70672 |
1729549800 | 78.43 | -0.44 | -0.56 | 78.66 | 78.71 | 78.23 | 78267 |
1729290600 | 78.87 | 0.27 | 0.34 | 78.89 | 78.97 | 78.7501 | 94883 |
1729204200 | 78.6 | -0.05 | -0.06 | 78.88 | 78.88 | 78.53 | 80072 |
1729117800 | 78.65 | 0.33 | 0.42 | 78.47 | 78.6886 | 78.4 | 91156 |
1729031400 | 78.32 | -0.57 | -0.72 | 78.89 | 78.8988 | 78.242 | 63567 |
1728945000 | 78.89 | 0.25 | 0.32 | 78.54 | 78.9667 | 78.48 | 54730 |
1728685800 | 78.64 | 0.41 | 0.52 | 78.32 | 78.68 | 78.2331 | 67186 |
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