Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -2.80898876404 | 3.56 | 3.74 | 3.28 | 52257 | 3.55768792 | CS |
4 | -3.24 | -48.3582089552 | 6.7 | 6.89 | 2.77 | 119266 | 3.86506336 | CS |
12 | 0.64 | 22.695035461 | 2.82 | 6.89 | 2.48 | 100542 | 5.19935308 | CS |
26 | -2.4 | -40.9556313993 | 5.86 | 6.89 | 2.48 | 54658 | 4.98283116 | CS |
52 | -1.46 | -29.674796748 | 4.92 | 9.69 | 2.48 | 72298 | 6.94146622 | CS |
156 | -7.44 | -68.2568807339 | 10.9 | 23.3262 | 2.48 | 38424 | 8.44648976 | CS |
260 | -8.43 | -70.8999158957 | 11.89 | 23.3262 | 2.25 | 31886 | 8.75626525 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732917840 | 3.46 | 0.08 | 2.37 | 3.41 | 3.49 | 3.3701 | 8553 |
1732750200 | 3.38 | -0.24 | -6.63 | 3.59 | 3.67 | 3.2799999 | 34049 |
1732663800 | 3.62 | 0.05 | 1.40 | 3.57 | 3.74 | 3.56 | 96669 |
1732577400 | 3.57 | 0.06 | 1.71 | 3.56 | 3.74 | 3.5 | 68994 |
1732318200 | 3.51 | 0.01 | 0.29 | 3.46 | 3.53 | 3.37 | 60295 |
1732231800 | 3.5 | 0.36 | 11.46 | 3.14 | 3.51 | 3.14 | 160904 |
1732145400 | 3.14 | 0.29 | 10.18 | 2.87 | 3.2 | 2.79 | 276241 |
1732059000 | 2.85 | -0.43 | -13.11 | 3.3 | 3.3 | 2.77 | 386867 |
1731972600 | 3.2799999 | -3.31 | -50.23 | 5 | 5 | 3.1201 | 732601 |
1731713400 | 6.59 | 0.04 | 0.61 | 6.5 | 6.67 | 6.5 | 49921 |
1731627000 | 6.55 | -0.15 | -2.24 | 6.74 | 6.75 | 6.49 | 132641 |
1731540600 | 6.7 | -0.01 | -0.15 | 6.84 | 6.84 | 6.7 | 8803 |
1731454200 | 6.71 | 0.06 | 0.90 | 6.7 | 6.725 | 6.66 | 29552 |
1731367800 | 6.65 | -0.01 | -0.15 | 6.66 | 6.72 | 6.65 | 7395 |
1731108600 | 6.66 | -0.05 | -0.75 | 6.73 | 6.77 | 6.66 | 12145 |
1731022200 | 6.71 | -0.04 | -0.59 | 6.76 | 6.85 | 6.71 | 61769 |
1730935800 | 6.75 | 0.01 | 0.15 | 6.8 | 6.82 | 6.73 | 23856 |
1730849400 | 6.74 | 0.06 | 0.90 | 6.7 | 6.795 | 6.63 | 80221 |
1730763000 | 6.68 | 0.01 | 0.15 | 6.7 | 6.72 | 6.67 | 15950 |
1730500200 | 6.67 | -0.03 | -0.45 | 6.68 | 6.7 | 6.65 | 24485 |
1730413800 | 6.7 | 0.04 | 0.60 | 6.7 | 6.7 | 6.54 | 126566 |
1730327400 | 6.66 | -0.05 | -0.67 | 6.75 | 6.75 | 6.65 | 25100 |
1730241000 | 6.705 | 0 | 0.07 | 6.71 | 6.74 | 6.69 | 38660 |
1730154600 | 6.7 | 0.01 | 0.15 | 6.63 | 6.7 | 6.63 | 26746 |
1729895400 | 6.69 | -0.1 | -1.47 | 6.77 | 6.77 | 6.65 | 40840 |
1729809000 | 6.79 | 0.12 | 1.72 | 6.66 | 6.79 | 6.62 | 80163 |
1729722600 | 6.675 | 0.01 | 0.23 | 6.65 | 6.68 | 6.62 | 86265 |
1729636200 | 6.66 | -0.03 | -0.45 | 6.65 | 6.69 | 6.65 | 35426 |
1729549800 | 6.69 | 0.12 | 1.83 | 6.61 | 6.7 | 6.6 | 49440 |
1729290600 | 6.57 | -0.08 | -1.20 | 6.59 | 6.61 | 6.5599999 | 17938 |
1729204200 | 6.65 | 0.12 | 1.84 | 6.55 | 6.65 | 6.55 | 32814 |
1729117800 | 6.53 | 0 | 0.00 | 6.53 | 6.61 | 6.53 | 51039 |
1729031400 | 6.53 | -0.09 | -1.36 | 6.59 | 6.6464 | 6.53 | 80304 |
1728945000 | 6.62 | -0.03 | -0.45 | 6.62 | 6.68 | 6.6 | 27924 |
1728685800 | 6.65 | -0.01 | -0.15 | 6.64 | 6.68 | 6.63 | 17481 |
1728599400 | 6.66 | -0.05 | -0.75 | 6.69 | 6.7 | 6.65 | 41825 |
1728513000 | 6.71 | 0.04 | 0.60 | 6.66 | 6.71 | 6.6 | 151547 |
1728426600 | 6.67 | 0.01 | 0.15 | 6.64 | 6.7 | 6.61 | 41497 |
1728340200 | 6.66 | 0.01 | 0.15 | 6.66 | 6.67 | 6.61 | 34725 |
1728081000 | 6.65 | -0.02 | -0.30 | 6.7 | 6.7 | 6.61 | 39588 |
1727994600 | 6.67 | 0.08 | 1.21 | 6.65 | 6.7 | 6.64 | 30382 |
1727908200 | 6.59 | -0.11 | -1.64 | 6.7 | 6.7 | 6.59 | 28277 |
1727821800 | 6.7 | 0.03 | 0.45 | 6.65 | 6.7 | 6.62 | 24424 |
1727735400 | 6.67 | -0.04 | -0.60 | 6.71 | 6.71 | 6.6449999 | 21173 |
1727476200 | 6.71 | 0.05 | 0.75 | 6.66 | 6.74 | 6.64 | 22604 |
1727389800 | 6.66 | -0.03 | -0.45 | 6.65 | 6.67 | 6.63 | 23608 |
1727303400 | 6.69 | -0.01 | -0.15 | 6.65 | 6.74 | 6.62 | 52278 |
1727217000 | 6.7 | 0.14 | 2.13 | 6.6 | 6.74 | 6.53 | 127350 |
1727130600 | 6.5599999 | -0.01 | -0.15 | 6.64 | 6.6849999 | 6.55 | 198125 |
1726871400 | 6.57 | 3.63 | 123.47 | 6.5199999 | 6.57 | 6.45 | 1460693 |
1726785000 | 2.94 | -0.15 | -4.85 | 3.0299999 | 3.14 | 2.89 | 471191 |
1726698600 | 3.09 | 0.04 | 1.31 | 3.05 | 3.21 | 3.05 | 9431 |
1726612200 | 3.05 | -0.03 | -0.97 | 3.08 | 3.22 | 3.05 | 9607 |
1726525800 | 3.08 | 0.07 | 2.33 | 3.04 | 3.21 | 3.0099999 | 17818 |
1726266600 | 3.0099999 | 0.05 | 1.69 | 3.04 | 3.41 | 3.0099999 | 14810 |
1726180200 | 2.96 | 0.41 | 16.08 | 2.6 | 3.0099999 | 2.6 | 49593 |
1726093800 | 2.55 | -0.01 | -0.39 | 2.58 | 2.67 | 2.55 | 3895 |
1726007400 | 2.56 | 0 | 0.00 | 2.56 | 2.61 | 2.56 | 4045 |
1725921000 | 2.56 | -0.2 | -7.25 | 2.82 | 2.84 | 2.48 | 9854 |
1725661800 | 2.7599999 | -0.15 | -5.15 | 2.93 | 2.97 | 2.7599999 | 17423 |
1725575400 | 2.91 | 0.01 | 0.34 | 2.95 | 2.95 | 2.86 | 14282 |
1725489000 | 2.9 | -0.1 | -3.33 | 3 | 3.0021 | 2.8952 | 22459 |
1725402600 | 3 | -0.5 | -14.29 | 3.47 | 3.47 | 3 | 48906 |
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