Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.21 | -0.617647058824 | 34 | 34.43 | 33.31 | 10199 | 33.96306189 | DE |
4 | -0.1 | -0.295072292712 | 33.89 | 34.8 | 32.69 | 38487 | 33.36105745 | DE |
12 | 0.4 | 1.19796346211 | 33.39 | 35.06 | 31.87 | 55009 | 33.57199437 | DE |
26 | 4.79 | 16.5172413793 | 29 | 35.06 | 28.85 | 56501 | 33.05765143 | DE |
52 | 0.29 | 0.865671641791 | 33.5 | 35.31 | 28.75 | 47910 | 32.77719887 | DE |
156 | -5 | -12.8899200825 | 38.79 | 45.77 | 28.75 | 32556 | 34.68379535 | DE |
260 | 10.7 | 46.3404071026 | 23.09 | 45.77 | 18.8 | 22066 | 33.8738288 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735881300 | 33.79 | 0.07 | 0.21 | 33.32 | 33.8 | 33.31 | 16763 |
1735794900 | 33.72 | -0.27 | -0.79 | 33.85 | 33.95 | 33.655 | 5850 |
1735617660 | 33.99 | -0.34 | -0.99 | 34.29 | 34.29 | 33.66 | 6908 |
1735535700 | 34.33 | 0.02 | 0.06 | 34 | 34.43 | 33.91 | 11274 |
1735276500 | 34.31 | -0.49 | -1.41 | 33.94 | 34.35 | 33.9 | 20755 |
1735014060 | 34.8 | 1.26 | 3.76 | 33.56 | 34.8 | 33.5 | 5350 |
1734930900 | 33.54 | 0.34 | 1.02 | 33.259999 | 33.61 | 33.04 | 20999 |
1734671700 | 33.2 | 0.04 | 0.11 | 33.229999 | 33.33 | 32.89 | 250058 |
1734585300 | 33.165 | -0.02 | -0.08 | 34.19 | 34.19 | 32.689999 | 79015 |
1734498900 | 33.189999 | -0.39 | -1.16 | 33.2 | 33.28 | 32.729999 | 69641 |
1734412500 | 33.58 | 0.02 | 0.06 | 33.54 | 33.6 | 33.049999 | 20508 |
1734326100 | 33.56 | 0.26 | 0.78 | 33.299999 | 33.59 | 32.985 | 16154 |
1734066900 | 33.299999 | 0.09 | 0.27 | 33.29 | 33.59 | 33.14 | 30584 |
1733980500 | 33.21 | -0.14 | -0.42 | 33.32 | 33.36 | 32.869999 | 19448 |
1733894100 | 33.35 | 0.02 | 0.06 | 33.46 | 33.5 | 33.189999 | 23556 |
1733807700 | 33.33 | -0.25 | -0.74 | 33.58 | 33.66 | 33.33 | 12971 |
1733721300 | 33.58 | -0.32 | -0.94 | 33.89 | 33.925 | 33.49 | 44452 |
1733462100 | 33.9 | -0.23 | -0.67 | 34.2 | 34.26 | 33.76 | 20117 |
1733375700 | 34.13 | -0.41 | -1.19 | 34.5 | 34.62 | 34.05 | 10853 |
1733289300 | 34.54 | -0.33 | -0.95 | 34.86 | 34.86 | 34.43 | 12709 |
1733202900 | 34.87 | 0.23 | 0.66 | 34.84 | 34.98 | 34.47 | 36395 |
1733116500 | 34.64 | -0.08 | -0.22 | 34.57 | 35.06 | 34.51 | 19532 |
1732857300 | 34.715 | -0.08 | -0.22 | 34.13 | 34.79 | 34.13 | 17753 |
1732770900 | 34.79 | 0.09 | 0.24 | 34.71 | 34.86 | 34.54 | 15179 |
1732684500 | 34.705 | 0.31 | 0.92 | 34.52 | 34.89 | 34.1 | 42712 |
1732598100 | 34.39 | 0.19 | 0.56 | 34.58 | 34.58 | 33.86 | 40377 |
1732511700 | 34.2 | 0.38 | 1.12 | 33.69 | 34.49 | 33.33 | 80920 |
1732252500 | 33.82 | 0.08 | 0.24 | 33.79 | 34.16 | 33.6 | 24457 |
1732166100 | 33.74 | -0.28 | -0.82 | 33.52 | 34 | 33.409999 | 43840 |
1732079700 | 34.02 | 0.26 | 0.77 | 33.8 | 34.02 | 33.42 | 47565 |
1731993300 | 33.76 | 0.22 | 0.66 | 33.49 | 33.91 | 33.29 | 25505 |
1731906900 | 33.54 | 0.1 | 0.30 | 33.45 | 33.54 | 33.259999 | 33248 |
1731647700 | 33.439999 | -0.34 | -1.01 | 33.84 | 33.84 | 33.299999 | 493870 |
1731561300 | 33.78 | -0.06 | -0.18 | 34.02 | 34.06 | 33.479999 | 24644 |
1731474900 | 33.84 | -0.35 | -1.02 | 33.98 | 34.18 | 33.75 | 23935 |
1731388500 | 34.19 | 0.07 | 0.21 | 33.9 | 34.22 | 33.72 | 14289 |
1731302100 | 34.12 | 0.43 | 1.28 | 33.79 | 34.28 | 33.62 | 9653 |
1731042900 | 33.69 | 0.74 | 2.25 | 32.83 | 33.75 | 32.83 | 11201 |
1730956500 | 32.95 | -0.65 | -1.93 | 33.509999 | 33.69 | 32.7 | 79439 |
1730870100 | 33.6 | 0.7 | 2.13 | 32.75 | 33.6 | 32.7 | 811866 |
1730783700 | 32.9 | 0.58 | 1.79 | 31.94 | 33.72 | 31.87 | 42346 |
1730697300 | 32.32 | -0.47 | -1.43 | 33.63 | 33.63 | 31.955 | 22024 |
1730438100 | 32.79 | -0.84 | -2.48 | 32.89 | 33.24 | 32.68 | 19137 |
1730351700 | 33.625 | -0.08 | -0.22 | 33.58 | 33.66 | 32.84 | 25815 |
1730265300 | 33.7 | 0.07 | 0.21 | 33.77 | 33.77 | 33.24 | 12495 |
1730178900 | 33.63 | -0.65 | -1.90 | 33.73 | 34.01 | 32.84 | 44092 |
1730092500 | 34.28 | 0.19 | 0.56 | 34.21 | 34.49 | 33.93 | 13123 |
1729833300 | 34.09 | 0.65 | 1.94 | 33.439999 | 34.24 | 33.409999 | 48335 |
1729746900 | 33.439999 | 0.03 | 0.09 | 33.24 | 33.509999 | 33.049999 | 57661 |
1729660500 | 33.409999 | 0.32 | 0.97 | 33.28 | 33.52 | 33.21 | 80101 |
1729574100 | 33.09 | -0.51 | -1.52 | 33.17 | 33.21 | 32.9 | 36318 |
1729487700 | 33.6 | 0.64 | 1.94 | 32.799999 | 33.6 | 32.54 | 69867 |
1729228500 | 32.96 | -0.16 | -0.48 | 32.869999 | 33.08 | 32.71 | 3883 |
1729142100 | 33.119999 | 0.25 | 0.76 | 32.909999 | 33.119999 | 32.59 | 13623 |
1729055700 | 32.869999 | -0.45 | -1.35 | 33.259999 | 33.39 | 32.63 | 28659 |
1728969300 | 33.32 | -0.28 | -0.83 | 33.54 | 33.54 | 32.92 | 15689 |
1728882900 | 33.6 | 0 | 0.00 | 33.39 | 33.78 | 33.39 | 8015 |
1728623700 | 33.6 | 0.2 | 0.60 | 33.28 | 33.84 | 33.009999 | 14648 |
1728537300 | 33.4 | -0.17 | -0.49 | 33.299999 | 33.4 | 33 | 16028 |
1728450900 | 33.565 | 0.09 | 0.28 | 33.49 | 33.565 | 32.979999 | 17850 |
1728364500 | 33.47 | -0.12 | -0.36 | 33.549999 | 33.88 | 33.21 | 8800 |
1728278100 | 33.59 | 0.15 | 0.45 | 33.39 | 33.66 | 33.08 | 16174 |
1728022500 | 33.439999 | -0.31 | -0.92 | 33.1 | 33.58 | 33.04 | 9770 |
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