
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -7.35294117647 | 0.34 | 0.34 | 0.31 | 26470 | 0.3259496 | DE |
4 | 0 | 0 | 0.315 | 0.34 | 0.31 | 104119 | 0.3281149 | DE |
12 | 0 | 0 | 0.315 | 0.34 | 0.31 | 93284 | 0.32284922 | DE |
26 | -0.01 | -3.07692307692 | 0.325 | 0.34 | 0.29 | 99782 | 0.31565598 | DE |
52 | 0.005 | 1.61290322581 | 0.31 | 0.345 | 0.27 | 98123 | 0.31175222 | DE |
156 | 0.085 | 36.9565217391 | 0.23 | 0.35 | 0.205 | 94844 | 0.28499253 | DE |
260 | 0.23 | 270.588235294 | 0.085 | 0.37 | 0.08 | 99438 | 0.24387363 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741929300 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 45083 |
1741842900 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.315 | 122682 |
1741756500 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.325 | 10002 |
1741670100 | 0.32 | -0.005 | -1.54 | 0.34 | 0.34 | 0.32 | 552 |
1741583700 | 0.325 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 38852 |
1741324500 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 67258 |
1741238100 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 15686 |
1741151700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 44 |
1741065300 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.3325 | 7857 |
1740978900 | 0.33 | 0 | 0.00 | 0.315 | 0.33 | 0.315 | 230567 |
1740719700 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.315 | 94019 |
1740633300 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.335 | 110706 |
1740546900 | 0.335 | 0.0075 | 2.29 | 0.33 | 0.34 | 0.33 | 323890 |
1740460500 | 0.3275 | -0.0025 | -0.76 | 0.335 | 0.335 | 0.325 | 117645 |
1740374100 | 0.33 | 0.005 | 1.54 | 0.33 | 0.34 | 0.325 | 323161 |
1740114900 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.32 | 61989 |
1740028500 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.315 | 94305 |
1739942100 | 0.32 | 0 | 0.00 | 0.3275 | 0.33 | 0.32 | 352552 |
1739855700 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.3175 | 76697 |
1739769300 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.32 | 101663 |
1739510100 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.32 | 19397 |
1739423700 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.315 | 35535 |
1739337300 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.315 | 88978 |
1739250900 | 0.315 | -0.005 | -1.56 | 0.325 | 0.325 | 0.315 | 155814 |
1739164500 | 0.32 | 0.0075 | 2.40 | 0.32 | 0.325 | 0.315 | 8164 |
1738905300 | 0.3125 | -0.0025 | -0.79 | 0.315 | 0.32 | 0.31 | 167257 |
1738818900 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 37570 |
1738732500 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.31 | 161367 |
1738646100 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 17373 |
1738559700 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.31 | 502755 |
1738300500 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.315 | 171074 |
1738214100 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 71110 |
1738127700 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.315 | 100100 |
1738041300 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.325 | 18453 |
1737695700 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 960 |
1737609300 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 17932 |
1737522900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 40949 |
1737436500 | 0.325 | 0.01 | 3.17 | 0.325 | 0.33 | 0.32 | 31465 |
1737350100 | 0.315 | -0.01 | -3.08 | 0.315 | 0.315 | 0.31 | 119123 |
1737090900 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.32 | 108038 |
1737004500 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.31 | 77587 |
1736918100 | 0.31 | -0.005 | -1.59 | 0.31 | 0.315 | 0.31 | 347 |
1736831700 | 0.315 | 0 | 0.00 | 0.33 | 0.33 | 0.315 | 10873 |
1736745300 | 0.315 | -0.005 | -1.56 | 0.32 | 0.3225 | 0.31 | 100141 |
1736486100 | 0.32 | 0 | 0.00 | 0.3325 | 0.335 | 0.32 | 110302 |
1736399700 | 0.32 | -0.01 | -3.03 | 0.33 | 0.335 | 0.32 | 123758 |
1736313300 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 2768 |
1736226900 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.32 | 134540 |
1736140500 | 0.325 | -0.005 | -1.52 | 0.33 | 0.335 | 0.325 | 273291 |
1735881300 | 0.33 | -0.005 | -1.49 | 0.335 | 0.335 | 0.33 | 35994 |
1735794900 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 165007 |
1735617660 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 30920 |
1735535700 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.325 | 101556 |
1735276500 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.32 | 35861 |
1735014060 | 0.33 | 0 | 0.00 | 0.325 | 0.33 | 0.325 | 38366 |
1734930900 | 0.33 | 0.005 | 1.54 | 0.32 | 0.33 | 0.315 | 34611 |
1734671700 | 0.325 | 0.01 | 3.17 | 0.315 | 0.325 | 0.315 | 42117 |
1734585300 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 5001 |
1734498900 | 0.31 | -0.005 | -1.59 | 0.315 | 0.32 | 0.31 | 5096 |
1734412500 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 279193 |
1734326100 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 2650 |
1734066900 | 0.31 | -0.005 | -1.59 | 0.31 | 0.32 | 0.31 | 114554 |
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