
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.68 | 5.96483418651 | 44.93 | 47.7299 | 43.07 | 1269486 | 45.40550521 | SP |
4 | -8.37 | -14.9517684887 | 55.98 | 57.93 | 43.07 | 1058966 | 47.42101429 | SP |
12 | -11.56 | -19.536927497 | 59.17 | 70.76 | 43.07 | 745525 | 54.00248029 | SP |
26 | 42.06 | 757.837837838 | 5.55 | 70.76 | 4.31 | 7366540 | 8.16472456 | SP |
52 | 33.75 | 243.506493506 | 13.86 | 70.76 | 4.31 | 8730549 | 7.7559205 | SP |
156 | 33.73 | 243.011527378 | 13.88 | 70.76 | 4.31 | 5504330 | 10.92975186 | SP |
260 | 43.44 | 1041.72661871 | 4.17 | 70.76 | 1.38 | 5566180 | 12.03472036 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740180600 | 46.79 | 2.95 | 6.73 | 44.29 | 46.92 | 44.23 | 1725021 |
1740094200 | 43.84 | -1.42 | -3.14 | 45 | 45.02 | 43.07 | 1292900 |
1740007800 | 45.26 | 0.07 | 0.15 | 45.7 | 46.21 | 44.93 | 1138634 |
1739921400 | 45.19 | -1.07 | -2.31 | 44.93 | 46.1348 | 44.84 | 921387 |
1739575800 | 46.26 | 2.93 | 6.76 | 43.18 | 46.42 | 43.14 | 1887512 |
1739489400 | 43.33 | -0.68 | -1.55 | 43.75 | 44.9399 | 43.16 | 900646 |
1739403000 | 44.01 | -1.61 | -3.53 | 46.03 | 46.31 | 43.32 | 1436040 |
1739316600 | 45.62 | 1.32 | 2.98 | 45.23 | 45.7299 | 44.6499 | 659448 |
1739230200 | 44.3 | -2.48 | -5.30 | 44.47 | 44.88 | 43.923 | 1113751 |
1738971000 | 46.78 | 0.48 | 1.04 | 45.72 | 47.0004 | 44.97 | 805608 |
1738884600 | 46.3 | -0.16 | -0.34 | 46.32 | 47.3498 | 46.26 | 827859 |
1738798200 | 46.46 | -2.58 | -5.26 | 48.18 | 48.18 | 45.34 | 1488134 |
1738711800 | 49.04 | -1.12 | -2.23 | 49.28 | 49.87 | 48.62 | 745440 |
1738625400 | 50.16 | -1.59 | -3.07 | 51.16 | 51.56 | 49.19 | 1025664 |
1738366200 | 51.75 | 1.24 | 2.45 | 50.29 | 52.1 | 49.8601 | 745708 |
1738279800 | 50.51 | -4.39 | -8.00 | 52.63 | 52.8499 | 49.6 | 1352560 |
1738193400 | 54.9 | -0.58 | -1.05 | 55.83 | 56.185 | 53.87 | 602617 |
1738107000 | 55.48 | -1.08 | -1.91 | 56.24 | 56.935 | 55.21 | 598738 |
1738020600 | 56.56 | 1.86 | 3.40 | 55.98 | 57.93 | 55.98 | 852691 |
1737761400 | 54.7 | -1.31 | -2.34 | 54.68 | 55.0607 | 54.14 | 697570 |
1737675000 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
1737588600 | 56.01 | 0.46 | 0.83 | 54.8 | 56.515 | 54.63 | 350968 |
1737502200 | 55.55 | -2.65 | -4.55 | 57.09 | 57.09 | 54.58 | 1196456 |
1737156600 | 58.2 | -0.6 | -1.02 | 59.69 | 60.38 | 57.55 | 619075 |
1737070200 | 58.8 | 0.38 | 0.65 | 57.63 | 58.85 | 56.97 | 729286 |
1736983800 | 58.42 | -1.06 | -1.78 | 58.22 | 60.09 | 57.7511 | 821455 |
1736897400 | 59.48 | -3.52 | -5.59 | 62.75 | 62.75 | 59.34 | 782422 |
1736811000 | 63 | 1.73 | 2.82 | 62.45 | 63.93 | 62.25 | 964788 |
1736551800 | 61.27 | 0.13 | 0.21 | 58.95 | 61.73 | 57.8 | 1152982 |
1736379000 | 61.14 | -3.11 | -4.84 | 62.94 | 63.495 | 60.8601 | 983394 |
1736292600 | 64.25 | -1.87 | -2.83 | 63.5 | 64.9 | 61.13 | 871894 |
1736206200 | 66.12 | 1.83 | 2.85 | 64.51 | 66.14 | 63.74 | 347670 |
1735947000 | 64.29 | 1.12 | 1.77 | 63.74 | 64.459999 | 63.4 | 249858 |
1735860600 | 63.17 | -5.6 | -8.14 | 66.66 | 66.66 | 62.87 | 389572 |
1735687800 | 68.77 | -0.77 | -1.11 | 70 | 70.1165 | 68.35 | 264440 |
1735601400 | 69.54 | 2.16 | 3.21 | 68.93 | 70.76 | 68.54 | 327365 |
1735342200 | 67.38 | 0.95 | 1.43 | 68.12 | 68.97 | 67.03 | 205952 |
1735255800 | 66.43 | -0.4 | -0.60 | 66.12 | 66.95 | 65.5 | 173433 |
1735077840 | 66.83 | -0.03 | -0.04 | 65.93 | 67.81 | 65.900099 | 135294 |
1734996600 | 66.86 | -0.37 | -0.55 | 67.37 | 68.7865 | 66.51 | 244582 |
1734737400 | 67.23 | -2.07 | -2.99 | 68.26 | 68.44 | 65.94 | 328639 |
1734651000 | 69.3 | 1.33 | 1.96 | 67.24 | 69.48 | 66.54 | 477820 |
1734564600 | 67.97 | 5.59 | 8.96 | 63.07 | 68.68 | 62.77 | 746954 |
1734478200 | 62.38 | 0.81 | 1.32 | 63.07 | 63.74 | 61.97 | 447094 |
1734391800 | 61.57 | 0.72 | 1.18 | 59.96 | 61.98 | 59.9 | 322102 |
1734132600 | 60.85 | 3.2 | 5.55 | 58.84 | 61.26 | 58.52 | 580578 |
1734046200 | 57.65 | 4.06 | 7.58 | 55.74 | 57.7 | 55.54 | 872483 |
1733959800 | 53.59 | -3.51 | -6.15 | 56.16 | 56.73 | 53.45 | 832027 |
1733873400 | 57.1 | 0.03 | 0.05 | 55.74 | 57.21 | 55.44 | 321587 |
1733787000 | 57.07 | -3.74 | -6.15 | 56.91 | 57.19 | 54.0539 | 850498 |
1733527800 | 60.81 | 2.37 | 4.06 | 58.78 | 60.98 | 58.78 | 504790 |
1733441400 | 58.44 | 0.27 | 0.46 | 58.1 | 59.69 | 57.07 | 629546 |
1733355000 | 58.17 | 0.39 | 0.67 | 57.68 | 58.41 | 57 | 497119 |
1733268600 | 57.78 | -3.09 | -5.08 | 59.9 | 59.91 | 56.53 | 694091 |
1733182200 | 60.87 | 2.76 | 4.75 | 59.17 | 61.12 | 59.12 | 524212 |
1732917840 | 58.11 | -0.67 | -1.14 | 57.9 | 58.7 | 57.63 | 231795 |
1732750200 | 58.78 | -0.44 | -0.74 | 57.93 | 59.1881 | 57.1265 | 594273 |
1732663800 | 59.22 | -0.46 | -0.77 | 60.05 | 60.7365 | 58.86 | 408859 |
1732577400 | 59.68 | 3.36 | 5.97 | 60.24 | 60.73 | 59.4 | 903326 |
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