
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.39 | 22.8070175439 | 1.71 | 2.15 | 1.7 | 76670319 | 1.95250057 | CS |
4 | 0.26 | 14.1304347826 | 1.84 | 2.15 | 1.67 | 104968637 | 1.81009681 | CS |
12 | 0.69 | 48.9361702128 | 1.41 | 2.15 | 1.36 | 112416597 | 1.686637 | CS |
26 | 0.2 | 10.5263157895 | 1.9 | 2.15 | 1.08 | 84668848 | 1.60724697 | CS |
52 | 0.09 | 4.4776119403 | 2.01 | 2.47 | 1.08 | 51960106 | 1.67522088 | CS |
156 | 1.05 | 100 | 1.05 | 2.47 | 0.922 | 22911670 | 1.68189965 | CS |
260 | 1.7 | 425 | 0.4 | 2.47 | 0.302 | 18452815 | 1.58345163 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752877800 | 2.14 | 0.03 | 1.42 | 2.11 | 2.17 | 2.06 | 78910722 |
1752791400 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.15 | 2.02 | 79331849 |
1752705000 | 2.0299999 | 0.16 | 8.56 | 1.89 | 2.04 | 1.88 | 116617191 |
1752618600 | 1.87 | 0.01 | 0.54 | 1.84 | 1.88 | 1.79 | 59916405 |
1752532200 | 1.86 | 0.08 | 4.49 | 1.76 | 1.86 | 1.75 | 67526030 |
1752273000 | 1.78 | 0.05 | 2.89 | 1.71 | 1.81 | 1.7 | 59960119 |
1752186600 | 1.73 | 0.04 | 2.37 | 1.71 | 1.765 | 1.7 | 61970024 |
1752100200 | 1.69 | -0.04 | -2.31 | 1.74 | 1.74 | 1.67 | 69472865 |
1752013800 | 1.73 | -0.08 | -4.42 | 1.81 | 1.81 | 1.69 | 103113949 |
1751927400 | 1.81 | -0.01 | -0.55 | 1.79 | 1.84 | 1.73 | 102614003 |
1751576640 | 1.82 | 0.01 | 0.55 | 1.83 | 1.8499 | 1.77 | 45293710 |
1751495400 | 1.81 | 0.06 | 3.43 | 1.76 | 1.86 | 1.76 | 129729650 |
1751409000 | 1.75 | -0.07 | -3.85 | 1.81 | 1.81 | 1.73 | 64111399 |
1751322600 | 1.82 | 0.03 | 1.68 | 1.8 | 1.85 | 1.76 | 75982332 |
1751063400 | 1.79 | -0.05 | -2.72 | 1.85 | 1.88 | 1.75 | 120203119 |
1750977000 | 1.84 | 0.07 | 3.95 | 1.75 | 1.85 | 1.75 | 136463028 |
1750890600 | 1.77 | -0.03 | -1.67 | 1.79 | 1.81 | 1.72 | 141458076 |
1750804200 | 1.8 | 0.05 | 2.86 | 1.77 | 1.83 | 1.74 | 181278098 |
1750717800 | 1.75 | 0.01 | 0.57 | 1.73 | 1.785 | 1.71 | 207928107 |
1750458600 | 1.74 | -0.1 | -5.43 | 1.84 | 1.84 | 1.71 | 171434140 |
1750285800 | 1.84 | 0.01 | 0.55 | 1.8 | 1.84 | 1.78 | 198946070 |
1750199400 | 1.83 | -0.03 | -1.61 | 1.85 | 1.87 | 1.77 | 227012827 |
1750113000 | 1.86 | 0.21 | 12.73 | 1.72 | 1.9 | 1.72 | 342417811 |
1749853800 | 1.65 | 0.03 | 1.85 | 1.61 | 1.68 | 1.57 | 236615293 |
1749767400 | 1.62 | -0.01 | -0.61 | 1.62 | 1.65 | 1.59 | 156680495 |
1749681000 | 1.6299999 | 0.05 | 3.16 | 1.59 | 1.66 | 1.58 | 134869724 |
1749594600 | 1.58 | -0.14 | -8.14 | 1.74 | 1.75 | 1.57 | 194541288 |
1749508200 | 1.72 | 0.04 | 2.38 | 1.71 | 1.81 | 1.7 | 211078177 |
1749249000 | 1.68 | 0.06 | 3.70 | 1.65 | 1.68 | 1.59 | 167793015 |
1749162600 | 1.62 | -0.03 | -1.82 | 1.65 | 1.67 | 1.59 | 140075412 |
1749076200 | 1.65 | -0.04 | -2.37 | 1.71 | 1.72 | 1.6 | 141160817 |
1748989800 | 1.69 | 0.17 | 11.18 | 1.61 | 1.7 | 1.56 | 213366526 |
1748903400 | 1.52 | -0.07 | -4.40 | 1.6 | 1.62 | 1.51 | 173163271 |
1748644200 | 1.59 | -0.01 | -0.63 | 1.58 | 1.5965 | 1.54 | 191221579 |
1748557800 | 1.6 | -0.11 | -6.43 | 1.7 | 1.72 | 1.58 | 167938429 |
1748471400 | 1.71 | 0.01 | 0.59 | 1.69 | 1.75 | 1.68 | 207446466 |
1748385000 | 1.7 | 0.02 | 1.19 | 1.77 | 1.78 | 1.65 | 156970693 |
1748039400 | 1.68 | 0.18 | 12.00 | 1.58 | 1.69 | 1.5601 | 156557842 |
1747953000 | 1.5 | -0.02 | -1.32 | 1.49 | 1.52 | 1.47 | 83623996 |
1747866600 | 1.52 | 0.07 | 4.83 | 1.45 | 1.57 | 1.45 | 63191479 |
1747780200 | 1.45 | 0.04 | 2.84 | 1.4 | 1.47 | 1.3899999 | 58839284 |
1747693800 | 1.41 | -0.02 | -1.40 | 1.41 | 1.44 | 1.3899999 | 40619239 |
1747434600 | 1.43 | -0.07 | -4.67 | 1.5 | 1.51 | 1.41 | 57520965 |
1747348200 | 1.5 | -0.01 | -0.66 | 1.5 | 1.51 | 1.46 | 40642527 |
1747261800 | 1.51 | -0.01 | -0.66 | 1.51 | 1.52 | 1.47 | 45104353 |
1747175400 | 1.52 | -0.03 | -1.94 | 1.54 | 1.56 | 1.51 | 46470915 |
1747089000 | 1.55 | 0.01 | 0.65 | 1.59 | 1.61 | 1.53 | 51212207 |
1746829800 | 1.54 | 0.02 | 1.32 | 1.52 | 1.56 | 1.48 | 41899908 |
1746743400 | 1.52 | 0.01 | 0.66 | 1.53 | 1.57 | 1.49 | 51079155 |
1746657000 | 1.51 | 0.02 | 1.34 | 1.5 | 1.54 | 1.47 | 58775048 |
1746570600 | 1.49 | 0.08 | 5.67 | 1.4 | 1.49 | 1.3899999 | 78715044 |
1746484200 | 1.41 | -0.05 | -3.42 | 1.46 | 1.46 | 1.4 | 58855295 |
1746225000 | 1.46 | 0.03 | 2.10 | 1.45 | 1.5 | 1.43 | 63979815 |
1746138600 | 1.43 | 0.02 | 1.42 | 1.43 | 1.46 | 1.3799999 | 77871665 |
1746052200 | 1.41 | -0.01 | -0.70 | 1.4 | 1.43 | 1.36 | 57107909 |
1745965800 | 1.42 | -0.04 | -2.74 | 1.46 | 1.48 | 1.41 | 62426297 |
1745879400 | 1.46 | 0.07 | 5.04 | 1.42 | 1.48 | 1.37 | 61400266 |
1745620200 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.4189 | 1.37 | 37197999 |
1745533800 | 1.42 | 0.06 | 4.41 | 1.37 | 1.43 | 1.37 | 41732195 |
1745447400 | 1.36 | 0.07 | 5.43 | 1.34 | 1.41 | 1.31 | 55456919 |
1745361000 | 1.29 | 0.02 | 1.57 | 1.3 | 1.31 | 1.26 | 39583048 |
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