Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.531914893617 | 1.88 | 1.88 | 1.85 | 8741 | 1.85060033 | DE |
4 | 0.025 | 1.35501355014 | 1.845 | 1.895 | 1.825 | 11847 | 1.86441805 | DE |
12 | -0.015 | -0.79575596817 | 1.885 | 2.05 | 1.72 | 13628 | 1.88641449 | DE |
26 | 0.165 | 9.67741935484 | 1.705 | 2.05 | 1.6 | 18195 | 1.8392972 | DE |
52 | 0.385 | 25.9259259259 | 1.485 | 2.05 | 1.3 | 31893 | 1.60834437 | DE |
156 | 0.925 | 97.8835978836 | 0.945 | 2.2 | 0.86 | 22808 | 1.52369889 | DE |
260 | 1.07 | 133.75 | 0.8 | 2.2 | 0.44 | 29763 | 1.15439378 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738214100 | 1.865 | -0.02 | -0.80 | 1.865 | 1.865 | 1.865 | 600 |
1738127700 | 1.88 | 0.02 | 1.08 | 1.88 | 1.88 | 1.88 | 660 |
1738041300 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.86 | 119 |
1737695700 | 1.85 | 0 | 0.00 | 1.855 | 1.855 | 1.85 | 30216 |
1737609300 | 1.85 | -0.02 | -1.07 | 1.88 | 1.88 | 1.85 | 3969 |
1737522900 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
1737436500 | 1.87 | 0.02 | 1.08 | 1.86 | 1.87 | 1.86 | 6178 |
1737350100 | 1.85 | -0.01 | -0.27 | 1.85 | 1.85 | 1.85 | 6580 |
1737090900 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
1737004500 | 1.855 | -0.04 | -1.85 | 1.87 | 1.87 | 1.855 | 29850 |
1736918100 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.885 | 19537 |
1736831700 | 1.89 | 0.01 | 0.40 | 1.8825 | 1.895 | 1.8825 | 28508 |
1736745300 | 1.8825 | 0 | 0.13 | 1.895 | 1.895 | 1.8825 | 2641 |
1736486100 | 1.88 | 0.01 | 0.53 | 1.88 | 1.88 | 1.88 | 2947 |
1736399700 | 1.87 | 0.01 | 0.54 | 1.86 | 1.87 | 1.85 | 16846 |
1736313300 | 1.86 | 0 | 0.00 | 1.865 | 1.865 | 1.86 | 10093 |
1736226900 | 1.86 | 0.02 | 0.81 | 1.83 | 1.86 | 1.825 | 16146 |
1736140500 | 1.845 | 0.01 | 0.82 | 1.86 | 1.86 | 1.845 | 3259 |
1735881300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
1735794900 | 1.83 | -0.02 | -1.08 | 1.845 | 1.85 | 1.83 | 11998 |
1735622100 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
1735535700 | 1.85 | 0.05 | 2.78 | 1.85 | 1.855 | 1.85 | 17782 |
1735276500 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1735017300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1734930900 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 501 |
1734671700 | 1.8 | -0.08 | -4.00 | 1.8 | 1.8 | 1.72 | 74725 |
1734585300 | 1.875 | -0.02 | -0.79 | 1.89 | 1.915 | 1.875 | 31601 |
1734498900 | 1.89 | -0.04 | -2.07 | 1.895 | 1.9 | 1.89 | 18977 |
1734412500 | 1.93 | -0.01 | -0.52 | 1.935 | 1.935 | 1.925 | 2346 |
1734326100 | 1.94 | -0.01 | -0.26 | 1.94 | 1.94 | 1.94 | 418 |
1734066900 | 1.945 | -0.01 | -0.26 | 1.945 | 1.945 | 1.945 | 3 |
1733980500 | 1.95 | 0.05 | 2.90 | 1.95 | 1.95 | 1.95 | 1001 |
1733894100 | 1.895 | -0.01 | -0.26 | 1.905 | 1.91 | 1.895 | 27527 |
1733807700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 277 |
1733721300 | 1.9 | -0.01 | -0.26 | 1.91 | 1.915 | 1.9 | 24260 |
1733462100 | 1.905 | 0 | 0.00 | 1.905 | 1.905 | 1.905 | 1 |
1733375700 | 1.905 | 0 | 0.00 | 1.91 | 1.91 | 1.905 | 15238 |
1733289300 | 1.905 | -0.06 | -2.81 | 1.91 | 1.91 | 1.905 | 15090 |
1733202900 | 1.96 | 0.04 | 2.08 | 1.95 | 1.96 | 1.94 | 12317 |
1733116500 | 1.92 | 0 | 0.00 | 1.88 | 1.92 | 1.88 | 745 |
1732857300 | 1.92 | 0.04 | 2.40 | 1.88 | 1.92 | 1.875 | 14741 |
1732770900 | 1.875 | -0.03 | -1.32 | 1.9 | 1.92 | 1.875 | 29769 |
1732684500 | 1.9 | 0 | 0.26 | 1.86 | 1.9 | 1.86 | 2551 |
1732598100 | 1.895 | 0.03 | 1.88 | 1.86 | 1.895 | 1.86 | 2826 |
1732511700 | 1.86 | -0.07 | -3.63 | 1.885 | 1.91 | 1.86 | 12710 |
1732252500 | 1.93 | 0.03 | 1.85 | 1.85 | 1.93 | 1.85 | 8446 |
1732166100 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 6 |
1732079700 | 1.895 | 0.04 | 2.16 | 1.895 | 1.895 | 1.895 | 26 |
1731993300 | 1.855 | -0.06 | -2.88 | 1.9 | 1.9 | 1.855 | 8957 |
1731906900 | 1.91 | -0.07 | -3.54 | 1.98 | 1.98 | 1.91 | 42500 |
1731647700 | 1.98 | 0 | 0.00 | 1.975 | 1.98 | 1.975 | 10000 |
1731561300 | 1.98 | 0.02 | 1.28 | 1.97 | 2.05 | 1.97 | 56305 |
1731474900 | 1.955 | -0.01 | -0.51 | 1.955 | 1.955 | 1.955 | 1550 |
1731388500 | 1.965 | 0.06 | 2.88 | 1.91 | 1.965 | 1.91 | 13441 |
1731302100 | 1.91 | 0 | 0.00 | 1.9 | 1.945 | 1.9 | 30514 |
1731042900 | 1.91 | 0.02 | 1.33 | 1.86 | 1.91 | 1.86 | 12898 |
1730956500 | 1.885 | 0 | 0.00 | 1.885 | 1.885 | 1.885 | 1824 |
1730870100 | 1.885 | -0.03 | -1.31 | 1.9 | 1.9 | 1.865 | 12517 |
1730783700 | 1.91 | 0.02 | 1.33 | 1.905 | 1.91 | 1.905 | 370 |
1730697300 | 1.885 | 0 | 0.00 | 1.885 | 1.89 | 1.885 | 12868 |
1730438100 | 1.885 | -0.01 | -0.26 | 1.85 | 1.89 | 1.85 | 8351 |
1730351700 | 1.89 | -0.02 | -0.79 | 1.875 | 1.89 | 1.87 | 17589 |
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