Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.61 | 2.36496985518 | 321.78 | 332.02 | 318.76 | 618233 | 325.8935499 | SP |
4 | 1.73 | 0.52798632729 | 327.66 | 332.02 | 316.63 | 1002269 | 324.18266974 | SP |
12 | 11.53 | 3.62738312465 | 317.86 | 336.18 | 311.875 | 1052154 | 326.7561344 | SP |
26 | 26.68 | 8.81371609792 | 302.71 | 336.18 | 279.4 | 902248 | 316.57914464 | SP |
52 | 62.92 | 23.6124141554 | 266.47 | 336.18 | 265.7 | 846507 | 302.39995375 | SP |
156 | 82.72 | 33.5346819638 | 246.67 | 336.18 | 192.01 | 934892 | 250.576391 | SP |
260 | 145.81 | 79.4258633838 | 183.58 | 336.18 | 120.2 | 894174 | 231.90412796 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737156600 | 329.39 | 3.16 | 0.97 | 329.69 | 330.47 | 328.52 | 687417 |
1737070200 | 326.23 | -0.42 | -0.13 | 327.32 | 327.72 | 325.85 | 763949 |
1736983800 | 326.64999 | 5.79 | 1.80 | 325.48 | 327.2676 | 324.95 | 428593 |
1736897400 | 320.86 | 0.7 | 0.22 | 321.77999 | 322.18 | 318.76 | 592973 |
1736811000 | 320.16 | 0.65 | 0.20 | 316.89 | 320.22 | 316.63 | 846983 |
1736551800 | 319.51 | -4.82 | -1.49 | 322.36 | 322.36 | 318.37009 | 2756948 |
1736379000 | 324.33 | 0.34 | 0.10 | 323.52999 | 324.9001 | 321.97 | 575882 |
1736292600 | 323.99 | -3.63 | -1.11 | 328.77 | 328.88 | 322.8 | 706476 |
1736206200 | 327.62 | 1.89 | 0.58 | 328.3 | 329.98 | 326.68 | 995582 |
1735947000 | 325.73 | 4.18 | 1.30 | 323.1 | 326.06009 | 322.66 | 674819 |
1735860600 | 321.55 | -0.61 | -0.19 | 323.87 | 325.06 | 319.42 | 924431 |
1735687800 | 322.16 | -1.23 | -0.38 | 324.38 | 324.72 | 321.41 | 821477 |
1735601400 | 323.39 | -3.68 | -1.13 | 323.38 | 325.18 | 321.25 | 2109712 |
1735342200 | 327.07 | -3.48 | -1.05 | 328.7 | 328.7 | 324.77999 | 2087440 |
1735255800 | 330.55 | 0.03 | 0.01 | 329.56 | 331.15499 | 328.83 | 683187 |
1735077840 | 330.52 | 3.51 | 1.07 | 327.66 | 330.55 | 327.305 | 466132 |
1734996600 | 327.01 | 2.06 | 0.63 | 325.20999 | 327.205 | 323.13 | 1238773 |
1734737400 | 324.95 | 3.62 | 1.13 | 319.95999 | 327.69 | 319.57 | 6554488 |
1734651000 | 321.33 | -0.23 | -0.07 | 324.41 | 325.315 | 321.17 | 2229546 |
1734564600 | 321.56 | -10.23 | -3.08 | 331.86 | 332.85 | 321.29 | 1325710 |
1734478200 | 331.79 | -2.66 | -0.80 | 332.02 | 332.41 | 331.1401 | 965354 |
1734391800 | 334.45 | 1.42 | 0.43 | 333.93 | 335.08 | 333.67 | 990536 |
1734132600 | 333.02999 | -0.14 | -0.04 | 334.2 | 334.57 | 332.27 | 638750 |
1734046200 | 333.17 | -1.84 | -0.55 | 334.58 | 334.77 | 333.17 | 693724 |
1733959800 | 335.01 | 2.64 | 0.79 | 333.98 | 335.43 | 333.86 | 1618710 |
1733873400 | 332.37 | -1.16 | -0.35 | 334.01 | 334.13 | 331.93 | 1306454 |
1733787000 | 333.52999 | -2.18 | -0.65 | 335.52999 | 335.66 | 333.245 | 1831248 |
1733527800 | 335.71 | 0.85 | 0.25 | 335.49 | 336.18 | 335.181 | 575689 |
1733441400 | 334.86 | -0.76 | -0.23 | 335.71 | 335.98 | 334.68 | 696179 |
1733355000 | 335.62 | 2.45 | 0.74 | 334.48 | 335.73 | 334.08999 | 993853 |
1733268600 | 333.17 | 0.16 | 0.05 | 333.08 | 333.38 | 332.35 | 459215 |
1733182200 | 333.01 | 0.48 | 0.14 | 332.83999 | 333.42 | 332.43 | 2322919 |
1732917840 | 332.52999 | 1.92 | 0.58 | 331.29 | 333.01 | 331.02999 | 1286931 |
1732750200 | 330.61 | -1.08 | -0.33 | 331.52999 | 331.95999 | 329.81 | 382022 |
1732663800 | 331.69 | 1.4 | 0.42 | 330.77 | 332.07 | 330.39999 | 1271305 |
1732577400 | 330.29 | 1.39 | 0.42 | 331.07 | 332.02 | 329.08 | 456646 |
1732318200 | 328.89999 | 1.46 | 0.45 | 327.52999 | 329.18 | 327.44 | 557607 |
1732231800 | 327.44 | 2.04 | 0.63 | 327.02999 | 328.205 | 324.18 | 593247 |
1732145400 | 325.39999 | 0.37 | 0.11 | 325.26 | 325.67 | 322.27 | 366987 |
1732059000 | 325.02999 | 1.22 | 0.38 | 321.73 | 325.44009 | 321.56 | 1584868 |
1731972600 | 323.81 | 1.52 | 0.47 | 322.83 | 324.5 | 322.20999 | 434925 |
1731713400 | 322.29 | -4.35 | -1.33 | 324.64 | 324.83499 | 321.35 | 681037 |
1731627000 | 326.64 | -2.21 | -0.67 | 329.05 | 329.088 | 326.26 | 1163209 |
1731540600 | 328.85 | 0.06 | 0.02 | 329.14999 | 330.14 | 327.89999 | 883944 |
1731454200 | 328.79 | -1.06 | -0.32 | 329.8 | 330.06 | 327.4399 | 579471 |
1731367800 | 329.85 | 0.76 | 0.23 | 330.11 | 330.43 | 328.935 | 814989 |
1731108600 | 329.08999 | 1.5 | 0.46 | 327.88 | 329.77 | 327.87 | 355518 |
1731022200 | 327.58999 | 2.62 | 0.81 | 326.13 | 328.2 | 326.13 | 1716078 |
1730935800 | 324.97 | 8.32 | 2.63 | 323.85 | 325.45999 | 321.82 | 1525639 |
1730849400 | 316.64999 | 3.88 | 1.24 | 313.27999 | 316.72 | 313.23 | 330279 |
1730763000 | 312.77 | -0.74 | -0.24 | 313.36 | 314.33 | 311.875 | 529937 |
1730500200 | 313.51 | 1.27 | 0.41 | 313.83 | 315.95999 | 313.26 | 716155 |
1730413800 | 312.24 | -5.92 | -1.86 | 316.07 | 316.07 | 312.19 | 429964 |
1730327400 | 318.16 | -0.84 | -0.26 | 318.56 | 320.04 | 317.88 | 599693 |
1730241000 | 319 | 0.47 | 0.15 | 317.86 | 319.66 | 317.23 | 421293 |
1730154600 | 318.52999 | 1.14 | 0.36 | 319.11 | 319.41 | 318.445 | 674518 |
1729895400 | 317.39 | -0.24 | -0.08 | 318.94 | 320.27 | 316.85 | 394239 |
1729809000 | 317.63 | 0.85 | 0.27 | 317.81 | 317.97 | 316.18 | 576187 |
1729722600 | 316.77999 | -2.86 | -0.89 | 318.70999 | 318.83999 | 314.89 | 764549 |
1729636200 | 319.64 | -0.38 | -0.12 | 318.43 | 320.27999 | 318.20999 | 714158 |
1729549800 | 320.02 | -0.78 | -0.24 | 320.27 | 320.73 | 318.43 | 872702 |
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