Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 11.45 | 11.3198220465 | 101.15 | 112.59 | 100.55 | 52366 | 107.17766625 | SP |
4 | 0.09 | 0.0799928895209 | 112.51 | 123.1411 | 98.25 | 52771 | 110.52713555 | SP |
12 | -28.02 | -19.9260418148 | 140.62 | 142.1 | 98.25 | 33366 | 119.82400771 | SP |
26 | -1.15 | -1.01098901099 | 113.75 | 143.51 | 98.25 | 33448 | 120.73023928 | SP |
52 | 22.35 | 24.7645429363 | 90.25 | 143.51 | 87.63 | 36111 | 115.58461404 | SP |
156 | -8.61 | -7.10337430905 | 121.21 | 149.575 | 75.39 | 59641 | 109.65987537 | SP |
260 | 45.62 | 68.1098835473 | 66.98 | 149.575 | 23.5483 | 79318 | 88.3087586 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732750200 | 112.6 | 1.65 | 1.49 | 111.45 | 114.29 | 111.45 | 47793 |
1732663800 | 110.95 | 1.61 | 1.47 | 110.18 | 111.12 | 107.58 | 41808 |
1732577400 | 109.34 | 2.82 | 2.65 | 107.72 | 110.03 | 107.72 | 52002 |
1732318200 | 106.52 | 0.14 | 0.13 | 106.77 | 108.189 | 106 | 36182 |
1732231800 | 106.38 | 2.2 | 2.11 | 103.96 | 106.6 | 102.3352 | 67653 |
1732145400 | 104.18 | 3.83 | 3.82 | 101.15 | 104.29 | 100.55 | 64183 |
1732059000 | 100.35 | -1.31 | -1.29 | 99.7 | 101.11 | 98.25 | 54584 |
1731972600 | 101.66 | -0.12 | -0.12 | 100.67 | 102.1499 | 100.67 | 59747 |
1731713400 | 101.78 | -6 | -5.57 | 105.93 | 105.93 | 101.27 | 101756 |
1731627000 | 107.78 | -5.47 | -4.83 | 112.47 | 112.47 | 107.64 | 78829 |
1731540600 | 113.25 | -0.96 | -0.84 | 114.19 | 114.855 | 113 | 34473 |
1731454200 | 114.21 | -5.06 | -4.24 | 118.43 | 118.82 | 114.08 | 36295 |
1731367800 | 119.27 | -2.21 | -1.82 | 120.85 | 122.36 | 118.66 | 43654 |
1731108600 | 121.48 | 2.39 | 2.01 | 119.37 | 123.1411 | 119 | 57721 |
1731022200 | 119.09 | 2.46 | 2.11 | 118.57 | 119.4268 | 117 | 31776 |
1730935800 | 116.63 | 0.4 | 0.34 | 121.3387 | 122.07 | 115 | 62072 |
1730849400 | 116.23 | 2.47 | 2.17 | 112.83 | 116.23 | 111.75 | 28226 |
1730763000 | 113.76 | -2.25 | -1.94 | 115.29 | 116.55 | 113.01 | 50993 |
1730500200 | 116.01 | 1.8 | 1.58 | 116.06 | 117.4101 | 115.5204 | 41285 |
1730413800 | 114.21 | -2.95 | -2.52 | 114.97 | 116.17 | 114.21 | 40561 |
1730327400 | 117.16 | -0.61 | -0.52 | 112.51 | 117.16 | 111.2396 | 71617 |
1730241000 | 117.77 | -1.14 | -0.96 | 118.31 | 119.6 | 117.6331 | 45659 |
1730154600 | 118.91 | 0.62 | 0.52 | 119.99 | 119.99 | 118.26 | 27177 |
1729895400 | 118.29 | -2.08 | -1.73 | 121.29 | 121.55 | 117.8 | 52180 |
1729809000 | 120.37 | -2.46 | -2.00 | 123.32 | 123.9134 | 120.37 | 29389 |
1729722600 | 122.83 | -1.81 | -1.45 | 123.11 | 123.63 | 121.08 | 16640 |
1729636200 | 124.64 | -0.7 | -0.56 | 123.03 | 124.81 | 122.51 | 27297 |
1729549800 | 125.34 | -4.37 | -3.37 | 129.01 | 129.19999 | 125.07 | 22267 |
1729290600 | 129.71 | 1.63 | 1.27 | 127.5 | 130.33 | 127.1 | 22897 |
1729204200 | 128.08 | -2.33 | -1.79 | 128.62 | 129.5173 | 128 | 16451 |
1729117800 | 130.41 | 0.86 | 0.66 | 128.84 | 131 | 127.9506 | 15643 |
1729031400 | 129.55 | -4.68 | -3.49 | 129.6 | 133.08 | 128.57 | 33615 |
1728945000 | 134.22999 | 2.01 | 1.52 | 132.46 | 134.62 | 131.36 | 29899 |
1728685800 | 132.22 | 2.73 | 2.11 | 129.97 | 132.365 | 129.97 | 27171 |
1728599400 | 129.49 | -1.4 | -1.07 | 131.43 | 131.799 | 128.68 | 14296 |
1728513000 | 130.88999 | 3.83 | 3.01 | 127.64 | 131.0321 | 126.65 | 47306 |
1728426600 | 127.06 | 1.9 | 1.52 | 126.08 | 127.4399 | 125.9 | 13680 |
1728340200 | 125.16 | -1.73 | -1.36 | 126.93 | 127.5563 | 124.4 | 17085 |
1728081000 | 126.89 | 0.21 | 0.17 | 126.77 | 127 | 124.91 | 15012 |
1727994600 | 126.68 | -3.65 | -2.80 | 129.03 | 129.03 | 126.26 | 20901 |
1727908200 | 130.33 | -0.76 | -0.58 | 130.25 | 131.1145 | 128.83 | 11292 |
1727821800 | 131.09 | -2.09 | -1.57 | 133.4 | 133.4 | 130.33 | 18094 |
1727735400 | 133.18 | 2.58 | 1.98 | 129.94 | 133.189 | 129.69999 | 16148 |
1727476200 | 130.6 | -0.45 | -0.34 | 131.05 | 133.4396 | 130.6 | 23388 |
1727389800 | 131.05 | 1.17 | 0.90 | 129.41999 | 131.41 | 129.28 | 17592 |
1727303400 | 129.88 | -3.79 | -2.84 | 134.35 | 135.55 | 129.55009 | 17061 |
1727217000 | 133.66999 | -1.29 | -0.96 | 134 | 134.15 | 131.9201 | 17114 |
1727130600 | 134.96 | -1.09 | -0.80 | 136.5 | 136.77 | 134.34 | 12658 |
1726871400 | 136.05 | -1.56 | -1.13 | 136.27 | 136.865 | 135.01 | 9263 |
1726785000 | 137.61 | 1.41 | 1.04 | 139.1 | 139.1 | 136.6001 | 17011 |
1726698600 | 136.19999 | -0.9 | -0.66 | 136.41999 | 140 | 135.19999 | 14673 |
1726612200 | 137.1 | -4.05 | -2.87 | 141.02 | 141.02 | 135.5 | 19089 |
1726525800 | 141.15 | 2.67 | 1.93 | 140.18 | 141.56 | 140.03 | 17098 |
1726266600 | 138.47999 | 0.61 | 0.44 | 138.16999 | 139.6911 | 137.34 | 19258 |
1726180200 | 137.87 | 1.92 | 1.41 | 136.38 | 137.93 | 132.53 | 15689 |
1726093800 | 135.94999 | -1.68 | -1.22 | 136.16999 | 136.41 | 130 | 22692 |
1726007400 | 137.63 | 1.84 | 1.36 | 136.35 | 137.77 | 134.80009 | 13258 |
1725921000 | 135.79 | 2.86 | 2.15 | 133.66 | 136.65 | 132.97 | 20904 |
1725661800 | 132.93 | -1.79 | -1.33 | 135.27 | 137.41 | 132.37 | 32188 |
1725575400 | 134.72 | -5.83 | -4.15 | 140.21 | 140.21 | 132.595 | 76223 |
1725489000 | 140.55 | -0.59 | -0.42 | 140.62 | 142.1 | 138.3201 | 41309 |
1725402600 | 141.13999 | -0.97 | -0.68 | 141.49 | 143.51 | 140.32 | 28955 |
1725057000 | 142.11 | 2.62 | 1.88 | 139.76 | 142.2734 | 138.3676 | 21671 |
1724970600 | 139.49 | 1.1 | 0.79 | 140.04 | 141.16 | 137.9704 | 37730 |
1724884200 | 138.38999 | 0.23 | 0.17 | 137.63 | 140.16999 | 136.75 | 22400 |
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