Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 0.06558810669 | 22.87 | 23.41 | 22.61 | 19963309 | 22.93812994 | SP |
4 | -2.15 | -8.58797683243 | 25.035 | 25.225 | 22.26 | 25944533 | 22.98630617 | SP |
12 | -5.255 | -18.6744847193 | 28.14 | 28.64 | 22.26 | 22116031 | 25.53142527 | SP |
26 | -6.165 | -21.2220309811 | 29.05 | 31.14 | 22.26 | 19818437 | 27.31553299 | SP |
52 | -11.065 | -32.5920471281 | 33.95 | 34.13 | 22.26 | 20632390 | 29.2655716 | SP |
156 | -5.905 | -20.5105939562 | 28.79 | 39.59 | 22.26 | 24059594 | 30.51396358 | SP |
260 | -23.475 | -50.6363244176 | 46.36 | 47.19 | 20.14 | 25916388 | 31.54290074 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736551800 | 22.69 | -0.18 | -0.79 | 22.83 | 22.875 | 22.61 | 14079416 |
1736379000 | 22.87 | -0.31 | -1.34 | 22.92 | 22.92 | 22.765 | 16268744 |
1736292600 | 23.18 | 0.34 | 1.49 | 23.23 | 23.41 | 23.08 | 27823070 |
1736206200 | 22.84 | 0.39 | 1.74 | 22.87 | 23.08 | 22.76 | 21682007 |
1735947000 | 22.45 | -0.26 | -1.14 | 22.68 | 22.72 | 22.4101 | 14156745 |
1735860600 | 22.71 | 0.2 | 0.89 | 22.3 | 22.84 | 22.26 | 18221416 |
1735687800 | 22.51 | -0.1 | -0.44 | 22.6 | 22.6 | 22.45 | 10344140 |
1735601400 | 22.61 | 0.05 | 0.22 | 22.62 | 22.725 | 22.455 | 22074066 |
1735342200 | 22.56 | -0.16 | -0.70 | 22.56 | 22.73 | 22.49 | 18822488 |
1735255800 | 22.72 | -0.04 | -0.18 | 22.69 | 22.92 | 22.6 | 14230110 |
1735077840 | 22.76 | 0.14 | 0.62 | 22.75 | 22.88 | 22.56 | 4714758 |
1734996600 | 22.62 | -0.47 | -2.04 | 22.82 | 22.8583 | 22.6 | 30171009 |
1734737400 | 23.09 | 0.26 | 1.14 | 23 | 23.3 | 22.95 | 42896286 |
1734651000 | 22.83 | 0.43 | 1.92 | 22.87 | 23.1 | 22.79 | 46827245 |
1734564600 | 22.4 | -1.6 | -6.67 | 23.55 | 23.6 | 22.26 | 66561040 |
1734478200 | 24 | -0.7 | -2.83 | 23.59 | 24.2 | 23.38 | 40236507 |
1734391800 | 24.7 | -0.55 | -2.18 | 25.035 | 25.225 | 24.694 | 31948018 |
1734132600 | 25.25 | -0.48 | -1.87 | 25.63 | 25.655 | 25.22 | 25118483 |
1734046200 | 25.73 | -0.78 | -2.94 | 26.17 | 26.21 | 25.51 | 40736745 |
1733959800 | 26.51 | 0.7 | 2.71 | 26 | 26.75 | 25.68 | 48642396 |
1733873400 | 25.81 | 0.28 | 1.10 | 25.87 | 25.93 | 25.71 | 16712244 |
1733787000 | 25.53 | 0.26 | 1.03 | 25.65 | 25.86 | 25.53 | 12924344 |
1733527800 | 25.27 | -0.61 | -2.36 | 25.77 | 25.77 | 25.255 | 22582985 |
1733441400 | 25.88 | 0.43 | 1.69 | 26.01 | 26.19 | 25.855 | 17370879 |
1733355000 | 25.45 | 0.05 | 0.20 | 25.47 | 25.645 | 25.355 | 15255808 |
1733268600 | 25.4 | 0.16 | 0.63 | 25.35 | 25.47 | 25.15 | 15411677 |
1733182200 | 25.24 | -0.28 | -1.10 | 25.22 | 25.405 | 25.075 | 25830852 |
1732917840 | 25.52 | -0.94 | -3.55 | 25.19 | 25.81 | 25.075 | 47688009 |
1732750200 | 26.46 | -1 | -3.64 | 27.43 | 27.49 | 26.45 | 39505320 |
1732663800 | 27.46 | 0.04 | 0.15 | 27.58 | 27.69 | 27.395 | 16981782 |
1732577400 | 27.42 | -0.09 | -0.33 | 27.54 | 27.54 | 27.285 | 13473644 |
1732318200 | 27.51 | 0.59 | 2.19 | 27 | 27.51 | 26.965 | 14394123 |
1732231800 | 26.92 | -0.24 | -0.88 | 26.86 | 27.03 | 26.74 | 19715386 |
1732145400 | 27.16 | -0.12 | -0.44 | 27.22 | 27.25 | 27.065 | 15121718 |
1732059000 | 27.28 | -0.11 | -0.40 | 27.28 | 27.43 | 27.215 | 10075936 |
1731972600 | 27.39 | 0.09 | 0.33 | 27.4 | 27.59 | 27.26 | 15557034 |
1731713400 | 27.3 | -0.11 | -0.40 | 27.52 | 27.63 | 27.25 | 15351486 |
1731627000 | 27.41 | -0.12 | -0.44 | 27.33 | 27.535 | 27.295 | 18916458 |
1731540600 | 27.53 | -0.16 | -0.58 | 27.65 | 27.65 | 27.31 | 17271221 |
1731454200 | 27.69 | -0.05 | -0.18 | 27.63 | 27.82 | 27.51 | 15519651 |
1731367800 | 27.74 | 0.03 | 0.11 | 27.49 | 27.81 | 27.3901 | 19857802 |
1731108600 | 27.71 | -0.54 | -1.91 | 27.78 | 27.785 | 27.23 | 37799061 |
1731022200 | 28.25 | -0.08 | -0.28 | 28.63 | 28.63 | 28.03 | 29187247 |
1730935800 | 28.33 | 0.24 | 0.85 | 27.655 | 28.425 | 27.455 | 29886344 |
1730849400 | 28.09 | 0.29 | 1.04 | 27.69 | 28.09 | 27.595 | 19126087 |
1730763000 | 27.8 | 0.79 | 2.92 | 27.67 | 27.915 | 27.62 | 21102308 |
1730500200 | 27.01 | -0.77 | -2.77 | 27.6 | 27.6286 | 26.93 | 23817293 |
1730413800 | 27.78 | -0.4 | -1.42 | 27.9 | 28.07 | 27.7301 | 14503836 |
1730327400 | 28.18 | -0.03 | -0.11 | 28.09 | 28.215 | 27.985 | 12882472 |
1730241000 | 28.21 | -0.33 | -1.16 | 28.52 | 28.62 | 28.18 | 10790870 |
1730154600 | 28.54 | 0.41 | 1.46 | 28.33 | 28.64 | 28.33 | 14192816 |
1729895400 | 28.13 | -0.21 | -0.74 | 28.21 | 28.37 | 28.06 | 14142332 |
1729809000 | 28.34 | 0.33 | 1.18 | 27.88 | 28.37 | 27.85 | 15763875 |
1729722600 | 28.01 | -0.09 | -0.32 | 27.93 | 28.03 | 27.815 | 13951506 |
1729636200 | 28.1 | -0.07 | -0.25 | 28.14 | 28.195 | 27.895 | 11282026 |
1729549800 | 28.17 | -0.03 | -0.11 | 28.14 | 28.27 | 28.04 | 8996642 |
1729290600 | 28.2 | -0.19 | -0.67 | 28.58 | 28.58 | 28.14 | 14184775 |
1729204200 | 28.39 | -0.06 | -0.21 | 28.15 | 28.42 | 28.1 | 11336402 |
1729117800 | 28.45 | 0.05 | 0.18 | 28.27 | 28.645 | 28.25 | 12831908 |
1729031400 | 28.4 | -0.55 | -1.90 | 28.56 | 28.58 | 28.3 | 14372010 |
1728945000 | 28.95 | 0.63 | 2.22 | 28.42 | 28.97 | 28.35 | 16171275 |
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