Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.46 | -28.5714285714 | 15.61 | 15.61 | 11.1 | 147584 | 12.46140926 | CS |
4 | -5.19 | -31.7625458996 | 16.34 | 16.95 | 11.1 | 89888 | 14.37486844 | CS |
12 | -1.74 | -13.4988363072 | 12.89 | 16.95 | 11.1 | 81728 | 14.41254691 | CS |
26 | 0.57 | 5.38752362949 | 10.58 | 16.95 | 9.14 | 80296 | 12.50467225 | CS |
52 | -0.91 | -7.5456053068 | 12.06 | 16.95 | 8.91 | 60170 | 12.05204771 | CS |
156 | -3.19 | -22.2454672245 | 14.34 | 18.23 | 8.7487 | 52242 | 12.49502498 | CS |
260 | 3.12 | 38.8542963885 | 8.03 | 29.39 | 6.51 | 62069 | 14.07970839 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731713400 | 11.15 | -0.29 | -2.53 | 11.63 | 11.7399 | 11.06 | 80009 |
1731627000 | 11.44 | 0.25 | 2.23 | 11.15 | 11.82 | 11.15 | 187284 |
1731540600 | 11.19 | -1.13 | -9.17 | 12.32 | 12.48 | 11.1 | 172460 |
1731454200 | 12.32 | -1.1 | -8.20 | 13.06 | 13.1003 | 12.21 | 118908 |
1731367800 | 13.42 | -1.56 | -10.41 | 14 | 14.5 | 12.91 | 152789 |
1731108600 | 14.98 | -0.56 | -3.60 | 15.61 | 15.61 | 14.67 | 111014 |
1731022200 | 15.54 | 0.19 | 1.24 | 15.62 | 15.809 | 15.375 | 67362 |
1730935800 | 15.35 | 0.33 | 2.20 | 15.02 | 15.4 | 14.8 | 118663 |
1730849400 | 15.02 | 0.25 | 1.69 | 14.73 | 15.04 | 14.7 | 47519 |
1730763000 | 14.77 | -0.05 | -0.34 | 14.79 | 14.9909 | 14.5 | 96809 |
1730500200 | 14.82 | -0.09 | -0.60 | 15.01 | 15.1458 | 14.6901 | 35398 |
1730413800 | 14.91 | -0.52 | -3.37 | 15.29 | 15.29 | 14.91 | 52333 |
1730327400 | 15.43 | -0.1 | -0.64 | 15.56 | 15.605 | 15.36 | 34370 |
1730241000 | 15.53 | -0.13 | -0.83 | 15.74 | 15.7954 | 15.4 | 42143 |
1730154600 | 15.66 | 0.27 | 1.75 | 15.31 | 15.79 | 15.09 | 83020 |
1729895400 | 15.39 | -0.48 | -3.02 | 15.84 | 15.86 | 15.39 | 66844 |
1729809000 | 15.87 | -0.2 | -1.24 | 16.03 | 16.32 | 15.5 | 62310 |
1729722600 | 16.07 | -0.75 | -4.46 | 16.629999 | 16.7403 | 15.78 | 108712 |
1729636200 | 16.82 | 0.17 | 1.02 | 16.35 | 16.95 | 16.14 | 92900 |
1729549800 | 16.649999 | 0.2 | 1.22 | 16.489999 | 16.79 | 16.43 | 100757 |
1729290600 | 16.45 | 0.18 | 1.11 | 16.34 | 16.5 | 16.27 | 60100 |
1729204200 | 16.27 | 0.2 | 1.24 | 16.11 | 16.32 | 16.024999 | 57354 |
1729117800 | 16.07 | -0.18 | -1.11 | 16.25 | 16.399999 | 15.95 | 98139 |
1729031400 | 16.25 | 0.32 | 2.01 | 15.88 | 16.25 | 15.7501 | 87255 |
1728945000 | 15.93 | -0.04 | -0.25 | 15.92 | 15.93 | 15.44 | 85422 |
1728685800 | 15.97 | 0.36 | 2.31 | 15.75 | 16.105 | 15.7 | 97256 |
1728599400 | 15.61 | 0.16 | 1.04 | 15.48 | 15.75 | 15.26 | 79791 |
1728513000 | 15.45 | -0.21 | -1.34 | 15.51 | 15.66 | 15.11 | 78981 |
1728426600 | 15.66 | 0.04 | 0.26 | 15.61 | 15.75 | 15.31 | 81436 |
1728340200 | 15.62 | 0.45 | 2.97 | 15.24 | 15.7 | 15.0121 | 85447 |
1728081000 | 15.17 | 0.2 | 1.34 | 14.99 | 15.353 | 14.83 | 52802 |
1727994600 | 14.97 | -0.33 | -2.16 | 15.22 | 15.2518 | 14.77 | 71637 |
1727908200 | 15.3 | -0.24 | -1.54 | 15.65 | 15.75 | 15.17 | 157144 |
1727821800 | 15.54 | 0.58 | 3.88 | 14.99 | 15.75 | 14.99 | 133096 |
1727735400 | 14.96 | -0.06 | -0.40 | 14.79 | 15.03 | 14.63 | 136731 |
1727476200 | 15.02 | -0.16 | -1.05 | 15.17 | 15.18 | 14.69 | 107786 |
1727389800 | 15.18 | 0.68 | 4.69 | 14.46 | 15.2 | 14.36 | 124308 |
1727303400 | 14.5 | 0.26 | 1.83 | 14.24 | 14.5 | 14.01 | 84607 |
1727217000 | 14.24 | 0.49 | 3.56 | 13.83 | 14.24 | 13.71 | 61822 |
1727130600 | 13.75 | 0.2 | 1.48 | 13.74 | 13.98 | 13.6 | 59963 |
1726871400 | 13.55 | 0.03 | 0.22 | 13.62 | 13.95 | 13.46 | 158089 |
1726785000 | 13.52 | 0.13 | 0.97 | 13.5 | 13.56 | 13.410682 | 39822 |
1726698600 | 13.39 | -0.13 | -0.96 | 13.54 | 13.95 | 13.31 | 100277 |
1726612200 | 13.52 | -0.15 | -1.10 | 13.64 | 13.84 | 13.325 | 64634 |
1726525800 | 13.67 | -0.19 | -1.37 | 13.81 | 13.85 | 13.39 | 68675 |
1726266600 | 13.86 | -0.06 | -0.43 | 14 | 14 | 13.685 | 64806 |
1726180200 | 13.92 | 0.87 | 6.67 | 13.1 | 13.95 | 12.96 | 100653 |
1726093800 | 13.05 | 0.29 | 2.27 | 12.78 | 13.085 | 12.56 | 48809 |
1726007400 | 12.76 | 0.36 | 2.90 | 12.42 | 12.76 | 12.4 | 71280 |
1725921000 | 12.4 | -0.19 | -1.51 | 12.34 | 12.7 | 12.34 | 64633 |
1725661800 | 12.59 | 0.01 | 0.08 | 12.64 | 12.81 | 12.42 | 43043 |
1725575400 | 12.58 | 0.01 | 0.08 | 12.75 | 12.8 | 12.51 | 38604 |
1725489000 | 12.57 | 0.07 | 0.56 | 12.28 | 12.57 | 12.25 | 32766 |
1725402600 | 12.5 | -0.48 | -3.70 | 12.89 | 12.95 | 12.3301 | 53806 |
1725057000 | 12.98 | -0.02 | -0.15 | 13.05 | 13.05 | 12.77 | 54951 |
1724970600 | 13 | -0.15 | -1.14 | 13.25 | 13.25 | 12.81 | 53358 |
1724884200 | 13.15 | 0.09 | 0.69 | 12.98 | 13.15 | 12.93 | 41220 |
1724797800 | 13.06 | -0.41 | -3.04 | 13.4 | 13.4 | 12.86 | 72441 |
1724711400 | 13.47 | 0.46 | 3.54 | 13.15 | 13.5 | 13 | 67302 |
1724452200 | 13.01 | 0.33 | 2.60 | 12.89 | 13.2 | 12.8205 | 82798 |
1724365800 | 12.68 | -0.28 | -2.16 | 12.77 | 12.84 | 12.61 | 51608 |
1724279400 | 12.96 | 0.11 | 0.86 | 12.85 | 13 | 12.5976 | 59838 |
1724193000 | 12.85 | 0.7 | 5.76 | 12.34 | 12.85 | 12.07 | 85554 |
1724106600 | 12.15 | 0.78 | 6.86 | 11.5 | 12.24 | 11.5 | 197033 |
1723847400 | 11.37 | 0.17 | 1.52 | 11.32 | 11.485 | 11.26 | 110492 |
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