Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1734627300 | 4.4035 | -0 | -0.01 | 4.41 | 4.41 | 4.4 | 42 |
1734540900 | 4.404 | -0.01 | -0.25 | 4.401 | 4.404 | 4.401 | 946 |
1734454500 | 4.415 | 0.05 | 1.10 | 4.3869999 | 4.415 | 4.378 | 15392 |
1734368100 | 4.367 | -0.03 | -0.61 | 4.383 | 4.383 | 4.355 | 6455 |
1734108900 | 4.394 | -0.06 | -1.38 | 4.4025 | 4.4109999 | 4.3935 | 18583 |
1734022500 | 4.4555 | 0.01 | 0.19 | 4.49 | 4.5105 | 4.44 | 141150 |
1733936100 | 4.447 | -0.02 | -0.37 | 4.459 | 4.4785 | 4.447 | 36465 |
1733849700 | 4.4635 | -0.28 | -5.90 | 4.4465 | 4.495 | 4.437 | 56811 |
1733763300 | 4.7435 | 0.31 | 7.04 | 4.604 | 4.7615 | 4.604 | 94282 |
1733504100 | 4.4315 | 0.05 | 1.22 | 4.445 | 4.445 | 4.43 | 5034 |
1733417700 | 4.378 | 0.01 | 0.34 | 4.3785 | 4.38 | 4.376 | 6940 |
1733331300 | 4.363 | -0.06 | -1.28 | 4.384 | 4.384 | 4.363 | 6670 |
1733244900 | 4.4195 | 0.03 | 0.67 | 4.414 | 4.4195 | 4.414 | 8808 |
1733158500 | 4.39 | 0 | 0.00 | 4.4 | 4.4115 | 4.39 | 69539 |
1732899300 | 4.39 | 0.09 | 2.05 | 4.354 | 4.39 | 4.354 | 81756 |
1732812900 | 4.3019999 | -0.06 | -1.44 | 4.306 | 4.306 | 4.3005 | 58050 |
1732726500 | 4.365 | 0.1 | 2.40 | 4.371 | 4.3745 | 4.351 | 112532 |
1732640100 | 4.2625 | -0.01 | -0.16 | 4.2735 | 4.29 | 4.2625 | 3968 |
1732553700 | 4.2695 | -0.02 | -0.40 | 4.26 | 4.2695 | 4.2539999 | 38482 |
1732294500 | 4.2865 | -0.16 | -3.55 | 4.312 | 4.312 | 4.2865 | 39183 |
1732208100 | 4.4445 | 0.02 | 0.51 | 4.4355 | 4.4445 | 4.4355 | 1962 |
1732121700 | 4.422 | 0.01 | 0.24 | 4.4414999 | 4.4414999 | 4.422 | 41407 |
1732035300 | 4.4115 | 0.01 | 0.26 | 4.434 | 4.434 | 4.4115 | 5717 |
1731948900 | 4.4 | 0 | 0.03 | 4.39 | 4.4 | 4.3789999 | 23203 |
1731689700 | 4.3985 | -0.07 | -1.60 | 4.4 | 4.43 | 4.3985 | 59685 |
1731603300 | 4.47 | -0.1 | -2.15 | 4.4675 | 4.497 | 4.4675 | 14176 |
1731516900 | 4.5679999 | 0.04 | 0.84 | 4.6085 | 4.6085 | 4.5599999 | 18937 |
1731430500 | 4.53 | -0.07 | -1.48 | 4.5759999 | 4.5759999 | 4.526 | 3232 |
1731344100 | 4.598 | 0.12 | 2.71 | 4.6275 | 4.6275 | 4.573 | 11372 |
1731084900 | 4.4765 | -0.22 | -4.76 | 4.5755 | 4.5755 | 4.4765 | 185401 |
1730998500 | 4.7 | 0.21 | 4.68 | 4.6055 | 4.7 | 4.6055 | 25195 |
1730912100 | 4.49 | -0.04 | -0.85 | 4.503 | 4.508 | 4.4525 | 85649 |
1730825700 | 4.5285 | 0.11 | 2.50 | 4.5205 | 4.5515 | 4.5205 | 16522 |
1730739300 | 4.418 | 0.05 | 1.09 | 4.453 | 4.453 | 4.418 | 4918 |
1730480100 | 4.3705 | 0.03 | 0.78 | 4.3595 | 4.3705 | 4.332 | 5433 |
1730393700 | 4.3365 | -0 | -0.08 | 4.312 | 4.371 | 4.312 | 9904 |
1730307300 | 4.34 | -0.08 | -1.77 | 4.3835 | 4.3835 | 4.3135 | 15399 |
1730220900 | 4.418 | -0.03 | -0.67 | 4.343 | 4.4635 | 4.343 | 69524 |
1730134500 | 4.448 | 0.05 | 1.07 | 4.4475 | 4.448 | 4.4189999 | 773 |
1729871700 | 4.401 | 0.05 | 1.22 | 4.3655 | 4.4165 | 4.3655 | 11795 |
1729785300 | 4.348 | -0.05 | -1.17 | 4.3545 | 4.3735 | 4.348 | 448 |
1729698900 | 4.3995 | -0.03 | -0.65 | 4.4205 | 4.4295 | 4.397 | 158133 |
1729612500 | 4.4285 | 0.08 | 1.92 | 4.43 | 4.431 | 4.3835 | 7150 |
1729526100 | 4.345 | -0.04 | -0.91 | 4.3925 | 4.3925 | 4.3425 | 14126 |
1729266900 | 4.385 | 0.23 | 5.46 | 4.358 | 4.4145 | 4.358 | 38480 |
1729180500 | 4.158 | -0.11 | -2.66 | 4.2355 | 4.2355 | 4.128 | 34141 |
1729094100 | 4.2715 | 0.03 | 0.75 | 4.2205 | 4.2715 | 4.2205 | 7206 |
1729007700 | 4.2394999 | -0.19 | -4.34 | 4.321 | 4.3315 | 4.2394999 | 15514 |
1728921300 | 4.432 | -0.04 | -0.82 | 4.4235 | 4.478 | 4.377 | 79316 |
1728662100 | 4.4685 | -0.01 | -0.15 | 4.32 | 4.4685 | 4.2905 | 17707 |
1728575700 | 4.475 | 0.05 | 1.21 | 4.476 | 4.5 | 4.426 | 17337 |
1728489300 | 4.4215 | -0.32 | -6.72 | 4.355 | 4.4385 | 4.3155 | 124099 |
1728402900 | 4.74 | -0.58 | -10.95 | 4.8179999 | 4.8179999 | 4.524 | 80775 |
1728316500 | 5.323 | 0.3 | 5.89 | 5.214 | 5.331 | 5.171 | 86649 |
1728057300 | 5.027 | 0.2 | 4.11 | 5.042 | 5.042 | 4.916 | 53112 |
1727970900 | 4.8285 | 0.03 | 0.70 | 4.8475 | 4.873 | 4.73 | 54131 |
1727884500 | 4.795 | 0.34 | 7.62 | 4.6 | 4.8995 | 4.6 | 70462 |
1727798100 | 4.4555 | 0.02 | 0.42 | 4.4 | 4.4555 | 4.3895 | 45210 |
1727711700 | 4.437 | 0.25 | 5.89 | 4.5359999 | 4.5375 | 4.41 | 43175 |
1727452500 | 4.19 | 0.09 | 2.12 | 4.2345 | 4.3285 | 4.19 | 34506 |
1727366100 | 4.103 | 0.29 | 7.59 | 3.9795 | 4.1415 | 3.959 | 189085 |
1727279700 | 3.8135 | -0.01 | -0.33 | 3.812 | 3.843 | 3.805 | 16347 |
1727193300 | 3.826 | 0.25 | 6.87 | 3.7575 | 3.8625 | 3.7325 | 327698 |
1727106900 | 3.58 | 0.01 | 0.36 | 3.559 | 3.58 | 3.559 | 930 |
1726847700 | 3.567 | -0 | -0.04 | 3.5735 | 3.5735 | 3.556 | 3775 |
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