
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.943396226415 | 1.06 | 1.06 | 1.0275 | 114623 | 1.04132674 | DE |
4 | -0.005 | -0.473933649289 | 1.055 | 1.065 | 1.0275 | 51412 | 1.04314273 | DE |
12 | -0.005 | -0.473933649289 | 1.055 | 1.085 | 1.02 | 42028 | 1.04781391 | DE |
26 | 0.055 | 5.52763819095 | 0.995 | 1.085 | 0.96 | 35268 | 1.02775666 | DE |
52 | 0.02 | 1.94174757282 | 1.03 | 1.1 | 0.955 | 42988 | 1.02312767 | DE |
156 | -0.18 | -14.6341463415 | 1.23 | 1.25 | 0.84 | 47925 | 1.02071296 | DE |
260 | 0.05 | 5 | 1 | 1.405 | 0.7 | 44251 | 1.04963081 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740633300 | 1.055 | 0.02 | 1.93 | 1.035 | 1.055 | 1.035 | 136542 |
1740546900 | 1.035 | -0.02 | -1.90 | 1.05 | 1.05 | 1.035 | 71700 |
1740460500 | 1.055 | 0.02 | 2.43 | 1.03 | 1.055 | 1.03 | 80587 |
1740374100 | 1.03 | -0.01 | -0.96 | 1.04 | 1.05 | 1.03 | 46502 |
1740114900 | 1.04 | -0.02 | -1.42 | 1.06 | 1.06 | 1.0275 | 349319 |
1740028500 | 1.055 | 0.01 | 0.96 | 1.06 | 1.06 | 1.045 | 25006 |
1739942100 | 1.045 | 0 | 0.00 | 1.045 | 1.06 | 1.045 | 51089 |
1739855700 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 2000 |
1739769300 | 1.045 | -0.02 | -1.42 | 1.045 | 1.065 | 1.045 | 3253 |
1739510100 | 1.06 | 0.01 | 0.95 | 1.06 | 1.06 | 1.045 | 12102 |
1739423700 | 1.05 | 0.01 | 0.48 | 1.045 | 1.05 | 1.045 | 16291 |
1739337300 | 1.045 | 0 | 0.48 | 1.06 | 1.06 | 1.045 | 18002 |
1739250900 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
1739164500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.06 | 1.04 | 103378 |
1738905300 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 46 |
1738818900 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 3003 |
1738732500 | 1.04 | -0.01 | -0.48 | 1.04 | 1.06 | 1.035 | 98038 |
1738646100 | 1.045 | -0.01 | -0.48 | 1.045 | 1.045 | 1.045 | 40 |
1738559700 | 1.05 | -0.02 | -1.41 | 1.055 | 1.065 | 1.045 | 56736 |
1738300500 | 1.065 | 0.01 | 0.95 | 1.055 | 1.065 | 1.055 | 36845 |
1738214100 | 1.055 | 0 | 0.48 | 1.055 | 1.055 | 1.055 | 2882 |
1738127700 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.05 | 2 |
1738041300 | 1.05 | -0.02 | -1.41 | 1.07 | 1.07 | 1.05 | 77800 |
1737695700 | 1.065 | -0.02 | -1.84 | 1.06 | 1.075 | 1.06 | 135010 |
1737609300 | 1.085 | 0 | 0.00 | 1.085 | 1.085 | 1.085 | 3 |
1737522900 | 1.085 | 0.02 | 1.88 | 1.05 | 1.085 | 1.05 | 30569 |
1737436500 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 0 |
1737350100 | 1.065 | 0.03 | 3.40 | 1.06 | 1.065 | 1.06 | 515 |
1737090900 | 1.03 | -0.04 | -3.29 | 1.07 | 1.07 | 1.03 | 3284 |
1737004500 | 1.065 | 0.02 | 1.91 | 1.05 | 1.065 | 1.05 | 43183 |
1736918100 | 1.045 | 0.01 | 0.97 | 1.04 | 1.06 | 1.04 | 36620 |
1736831700 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
1736745300 | 1.035 | -0.01 | -0.48 | 1.045 | 1.055 | 1.035 | 102618 |
1736486100 | 1.04 | -0.02 | -1.42 | 1.055 | 1.055 | 1.04 | 85767 |
1736399700 | 1.055 | 0.01 | 1.44 | 1.04 | 1.055 | 1.04 | 20206 |
1736313300 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 4048 |
1736226900 | 1.04 | 0.02 | 1.96 | 1.055 | 1.06 | 1.03 | 42441 |
1736140500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 26723 |
1735881300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
1735794900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
1735622100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
1735535700 | 1.02 | -0.03 | -2.39 | 1.02 | 1.02 | 1.02 | 7000 |
1735276500 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 99 |
1735014060 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 1 |
1734930900 | 1.045 | -0.02 | -1.88 | 1.065 | 1.065 | 1.045 | 13071 |
1734671700 | 1.065 | 0.02 | 1.91 | 1.06 | 1.065 | 1.06 | 583 |
1734585300 | 1.045 | -0.01 | -0.48 | 1.05 | 1.05 | 1.045 | 33309 |
1734498900 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1734412500 | 1.05 | 0 | 0.00 | 1.05 | 1.055 | 1.05 | 11657 |
1734326100 | 1.05 | -0.01 | -0.47 | 1.06 | 1.06 | 1.05 | 35000 |
1734066900 | 1.055 | -0.02 | -1.40 | 1.055 | 1.06 | 1.055 | 22759 |
1733980500 | 1.07 | 0.04 | 3.38 | 1.05 | 1.07 | 1.05 | 40736 |
1733894100 | 1.035 | -0.02 | -1.90 | 1.05 | 1.05 | 1.035 | 10182 |
1733807700 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
1733721300 | 1.055 | 0 | 0.48 | 1.07 | 1.08 | 1.05 | 111337 |
1733462100 | 1.05 | -0.01 | -0.94 | 1.055 | 1.055 | 1.05 | 1000 |
1733375700 | 1.06 | 0 | 0.00 | 1.055 | 1.06 | 1.04 | 145002 |
1733289300 | 1.06 | 0 | 0.00 | 1.07 | 1.075 | 1.06 | 2551 |
1733202900 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.06 | 62686 |
1733116500 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 46 |
1732857300 | 1.07 | 0.02 | 1.42 | 1.07 | 1.07 | 1.07 | 46 |
1732770900 | 1.055 | -0.01 | -0.94 | 1.065 | 1.065 | 1.055 | 12995 |
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