Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.002 | 0.666666666667 | 0.3 | 0.305 | 0.295 | 27966 | 0.30050501 | DE |
4 | -0.014 | -4.43037974684 | 0.316 | 0.318 | 0.292 | 21078 | 0.30337133 | DE |
12 | 0.022 | 7.85714285714 | 0.28 | 0.33 | 0.267 | 27410 | 0.29720648 | DE |
26 | -0.008 | -2.58064516129 | 0.31 | 0.341 | 0.267 | 22292 | 0.2980781 | DE |
52 | 0.004 | 1.34228187919 | 0.298 | 0.354 | 0.267 | 37065 | 0.30672547 | DE |
156 | -0.072 | -19.2513368984 | 0.374 | 0.461 | 0.267 | 25986 | 0.34224394 | DE |
260 | -0.28 | -48.1099656357 | 0.582 | 0.602 | 0.267 | 32859 | 0.38812305 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738169700 | 0.301 | 0.001 | 0.33 | 0.296 | 0.301 | 0.295 | 40100 |
1738083300 | 0.3 | -0.002 | -0.66 | 0.297 | 0.3 | 0.295 | 45976 |
1737996900 | 0.302 | 0.002 | 0.67 | 0.298 | 0.302 | 0.298 | 12753 |
1737737700 | 0.3 | -0.005 | -1.64 | 0.299 | 0.303 | 0.296 | 40000 |
1737651300 | 0.305 | 0.001 | 0.33 | 0.3 | 0.305 | 0.3 | 1002 |
1737564900 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
1737478500 | 0.304 | 0 | 0.00 | 0.304 | 0.304 | 0.304 | 0 |
1737392100 | 0.304 | -0.004 | -1.30 | 0.298 | 0.309 | 0.298 | 11790 |
1737132900 | 0.308 | 0.009 | 3.01 | 0.295 | 0.308 | 0.295 | 1035 |
1737046500 | 0.299 | -0.008 | -2.61 | 0.305 | 0.308 | 0.292 | 72132 |
1736960100 | 0.307 | 0.001 | 0.33 | 0.301 | 0.307 | 0.299 | 32000 |
1736873700 | 0.306 | -0.002 | -0.65 | 0.3 | 0.306 | 0.3 | 1103 |
1736787300 | 0.308 | -0.002 | -0.65 | 0.301 | 0.308 | 0.3 | 9752 |
1736528100 | 0.31 | 0.009 | 2.99 | 0.307 | 0.312 | 0.3 | 53779 |
1736441700 | 0.301 | 0.001 | 0.33 | 0.301 | 0.301 | 0.301 | 160 |
1736355300 | 0.3 | -0.002 | -0.66 | 0.304 | 0.304 | 0.3 | 10255 |
1736268900 | 0.302 | -0.007 | -2.27 | 0.309 | 0.31 | 0.301 | 10890 |
1736182500 | 0.309 | -0.001 | -0.32 | 0.311 | 0.311 | 0.309 | 9980 |
1735923300 | 0.31 | 0 | 0.00 | 0.318 | 0.318 | 0.31 | 21525 |
1735836900 | 0.31 | -0.002 | -0.64 | 0.316 | 0.316 | 0.307 | 5175 |
1735577700 | 0.312 | -0.002 | -0.64 | 0.314 | 0.324 | 0.31 | 22477 |
1735318500 | 0.314 | 0.005 | 1.62 | 0.309 | 0.32 | 0.309 | 37425 |
1734972900 | 0.309 | 0.001 | 0.32 | 0.32 | 0.32 | 0.309 | 4305 |
1734713700 | 0.308 | -0.003 | -0.96 | 0.308 | 0.322 | 0.308 | 12038 |
1734627300 | 0.311 | -0.01 | -3.12 | 0.313 | 0.321 | 0.31 | 2096 |
1734540900 | 0.321 | 0.001 | 0.31 | 0.32 | 0.325 | 0.305 | 31570 |
1734454500 | 0.32 | 0.011 | 3.56 | 0.302 | 0.33 | 0.302 | 93940 |
1734368100 | 0.309 | 0.001 | 0.32 | 0.309 | 0.309 | 0.309 | 9631 |
1734108900 | 0.308 | -0.002 | -0.65 | 0.301 | 0.308 | 0.301 | 11492 |
1734022500 | 0.31 | 0.002 | 0.65 | 0.308 | 0.31 | 0.301 | 10520 |
1733936100 | 0.308 | 0 | 0.00 | 0.304 | 0.308 | 0.304 | 500 |
1733849700 | 0.308 | 0.002 | 0.65 | 0.303 | 0.309 | 0.299 | 58144 |
1733763300 | 0.306 | 0.006 | 2.00 | 0.3 | 0.308 | 0.293 | 59446 |
1733504100 | 0.3 | 0.01 | 3.45 | 0.287 | 0.3 | 0.281 | 177345 |
1733417700 | 0.29 | 0.002 | 0.69 | 0.2849999 | 0.29 | 0.2849999 | 10000 |
1733331300 | 0.288 | 0.008 | 2.86 | 0.289 | 0.29 | 0.28 | 12422 |
1733244900 | 0.28 | -0.002 | -0.71 | 0.279 | 0.294 | 0.275 | 138749 |
1733158500 | 0.2819999 | 0.0019999 | 0.71 | 0.2819999 | 0.2819999 | 0.272 | 31010 |
1732899300 | 0.28 | 0.01 | 3.70 | 0.2829999 | 0.2829999 | 0.27 | 118723 |
1732812900 | 0.27 | 0.002 | 0.75 | 0.267 | 0.275 | 0.267 | 15027 |
1732726500 | 0.268 | -0.003 | -1.11 | 0.271 | 0.275 | 0.268 | 12200 |
1732640100 | 0.271 | -0.006 | -2.17 | 0.27 | 0.277 | 0.27 | 14498 |
1732553700 | 0.277 | 0.005 | 1.84 | 0.275 | 0.277 | 0.272 | 15860 |
1732294500 | 0.272 | -0.01 | -3.55 | 0.273 | 0.273 | 0.272 | 1073 |
1732208100 | 0.2819999 | 0.0119999 | 4.44 | 0.2839999 | 0.2839999 | 0.271 | 10151 |
1732121700 | 0.27 | -0.013 | -4.59 | 0.274 | 0.274 | 0.27 | 13258 |
1732035300 | 0.2829999 | 0.0099999 | 3.66 | 0.289 | 0.289 | 0.276 | 10124 |
1731948900 | 0.273 | -0.013 | -4.55 | 0.273 | 0.273 | 0.273 | 2006 |
1731689700 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
1731603300 | 0.2859999 | 0.0109999 | 4.00 | 0.275 | 0.2859999 | 0.274 | 55501 |
1731516900 | 0.275 | -0.012 | -4.18 | 0.276 | 0.276 | 0.275 | 1500 |
1731430500 | 0.287 | -0.006 | -2.05 | 0.287 | 0.287 | 0.287 | 750 |
1731344100 | 0.293 | 0.003 | 1.03 | 0.29 | 0.293 | 0.2849999 | 10518 |
1731084900 | 0.29 | 0.0080001 | 2.84 | 0.28 | 0.29 | 0.28 | 25358 |
1730998500 | 0.2819999 | 0.0029999 | 1.08 | 0.28 | 0.2819999 | 0.28 | 16256 |
1730912100 | 0.279 | 0.001 | 0.36 | 0.278 | 0.279 | 0.276 | 3438 |
1730825700 | 0.278 | -0.005 | -1.77 | 0.278 | 0.278 | 0.278 | 2000 |
1730739300 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
1730480100 | 0.2829999 | 0.0079999 | 2.91 | 0.2829999 | 0.2829999 | 0.274 | 2965 |
1730393700 | 0.275 | -0.006 | -2.14 | 0.28 | 0.2859999 | 0.275 | 26131 |
1730307300 | 0.281 | -0.007 | -2.43 | 0.281 | 0.281 | 0.281 | 1558 |
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