
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 |
---|---|---|---|---|---|---|---|
1750262100 | 23.74 | 0.02 | 0.11 | 23.63 | 23.74 | 23.63 | 14005 |
1750175700 | 23.715 | -0.01 | -0.02 | 23.675 | 23.715 | 23.66 | 1729 |
1750089300 | 23.72 | -0.02 | -0.06 | 23.65 | 23.735 | 23.65 | 4819 |
1749830100 | 23.735 | -0.03 | -0.13 | 23.73 | 23.74 | 23.71 | 1454 |
1749743700 | 23.765 | 0.07 | 0.30 | 23.74 | 23.78 | 23.74 | 4265 |
1749657300 | 23.695 | -0.05 | -0.19 | 23.71 | 23.735 | 23.625 | 4975 |
1749570900 | 23.74 | 0.08 | 0.34 | 23.715 | 23.75 | 23.7 | 4571 |
1749484500 | 23.66 | -0.02 | -0.08 | 23.76 | 23.76 | 23.64 | 11629 |
1749225300 | 23.68 | 0.09 | 0.36 | 23.7 | 23.74 | 23.68 | 2376 |
1749138900 | 23.595 | -0.05 | -0.21 | 23.69 | 23.755 | 23.595 | 7014 |
1749052500 | 23.645 | -0.04 | -0.17 | 23.67 | 23.675 | 23.645 | 3753 |
1748966100 | 23.685 | -0.01 | -0.02 | 23.69 | 23.72 | 23.675 | 5971 |
1748879700 | 23.69 | 0.04 | 0.17 | 23.63 | 23.69 | 23.63 | 127 |
1748620500 | 23.65 | 0 | 0.00 | 23.665 | 23.665 | 23.605 | 3180 |
1748534100 | 23.65 | 0.06 | 0.28 | 23.585 | 23.675 | 23.58 | 7659 |
1748447700 | 23.585 | -0.04 | -0.17 | 23.6 | 23.625 | 23.585 | 5763 |
1748361300 | 23.625 | 0.05 | 0.19 | 23.65 | 23.665 | 23.62 | 2756 |
1748274900 | 23.58 | -0.03 | -0.11 | 23.49 | 23.58 | 23.49 | 12449 |
1748015700 | 23.605 | 0.1 | 0.43 | 23.515 | 23.62 | 23.515 | 3396 |
1747929300 | 23.505 | 0.01 | 0.04 | 23.485 | 23.525 | 23.465 | 4472 |
1747842900 | 23.495 | -0.06 | -0.23 | 23.485 | 23.5 | 23.475 | 3463 |
1747756500 | 23.55 | 0.04 | 0.15 | 23.61 | 23.615 | 23.55 | 3643 |
1747670100 | 23.515 | -0.03 | -0.13 | 23.465 | 23.515 | 23.445 | 4078 |
1747410900 | 23.545 | 0.04 | 0.17 | 23.52 | 23.57 | 23.52 | 7937 |
1747324500 | 23.505 | 0.09 | 0.41 | 23.425 | 23.505 | 23.415 | 9160 |
1747238100 | 23.41 | -0.04 | -0.17 | 23.415 | 23.46 | 23.41 | 6366 |
1747151700 | 23.45 | 0.01 | 0.04 | 23.41 | 23.45 | 23.41 | 2494 |
1747065300 | 23.44 | -0.05 | -0.21 | 23.42 | 23.44 | 23.39 | 4875 |
1746806100 | 23.49 | -0.11 | -0.45 | 23.465 | 23.49 | 23.45 | 2727 |
1746719700 | 23.595 | 0.02 | 0.06 | 23.53 | 23.63 | 23.53 | 18184 |
1746633300 | 23.58 | 0.04 | 0.17 | 23.475 | 23.58 | 23.475 | 2948 |
1746546900 | 23.54 | 0 | 0.02 | 23.56 | 23.56 | 23.52 | 4361 |
1746460500 | 23.535 | -0.05 | -0.19 | 23.555 | 23.58 | 23.535 | 695 |
1746201300 | 23.58 | -0.09 | -0.36 | 23.635 | 23.635 | 23.58 | 2932 |
1746028500 | 23.665 | 0.06 | 0.25 | 23.62 | 23.665 | 23.62 | 1682 |
1745942100 | 23.605 | 0 | 0.02 | 23.62 | 23.64 | 23.585 | 19956 |
1745855700 | 23.6 | -0.01 | -0.04 | 23.615 | 23.615 | 23.575 | 3999 |
1745596500 | 23.61 | -0.08 | -0.34 | 23.64 | 23.64 | 23.61 | 6533 |
1745510100 | 23.69 | 0.11 | 0.47 | 23.6 | 23.69 | 23.6 | 2168 |
1745423700 | 23.58 | -0.02 | -0.06 | 23.595 | 23.635 | 23.58 | 6630 |
1745337300 | 23.595 | 0.02 | 0.11 | 23.57 | 23.605 | 23.565 | 10204 |
1744905300 | 23.57 | 0.06 | 0.26 | 23.5 | 23.57 | 23.45 | 6557 |
1744818900 | 23.51 | 0.03 | 0.11 | 23.51 | 23.55 | 23.495 | 5640 |
1744732500 | 23.485 | 0.02 | 0.11 | 23.505 | 23.505 | 23.43 | 1813 |
1744646100 | 23.46 | 0.19 | 0.79 | 23.45 | 23.51 | 23.4 | 32987 |
1744386900 | 23.275 | 0 | 0.00 | 23.275 | 23.275 | 23.275 | 0 |
1744300500 | 23.275 | 0 | 0.00 | 23.275 | 23.275 | 23.275 | 0 |
1744214100 | 23.275 | 0 | 0.00 | 23.275 | 23.275 | 23.275 | 0 |
1744127700 | 23.275 | -0.06 | -0.24 | 23.245 | 23.325 | 23.245 | 7165 |
1744041300 | 23.33 | -0.11 | -0.45 | 23.405 | 23.495 | 23.29 | 10604 |
1743782100 | 23.435 | 0 | 0.00 | 23.435 | 23.435 | 23.435 | 0 |
1743695700 | 23.435 | 0.02 | 0.09 | 23.43 | 23.435 | 23.41 | 3060 |
1743609300 | 23.415 | -0.05 | -0.21 | 23.475 | 23.475 | 23.4 | 5487 |
1743522900 | 23.465 | 0.05 | 0.21 | 23.455 | 23.48 | 23.435 | 6532 |
1743436500 | 23.415 | 0.05 | 0.21 | 23.425 | 23.425 | 23.37 | 3134 |
1743180900 | 23.365 | 0.05 | 0.24 | 23.375 | 23.395 | 23.35 | 4335 |
1743094500 | 23.31 | 0.02 | 0.09 | 23.345 | 23.365 | 23.31 | 6502 |
1743008100 | 23.29 | -0.05 | -0.21 | 23.34 | 23.34 | 23.29 | 5589 |
1742921700 | 23.34 | 0.04 | 0.19 | 23.285 | 23.34 | 23.25 | 15042 |
1742835300 | 23.295 | -0.03 | -0.13 | 23.31 | 23.31 | 23.26 | 7247 |
1742576100 | 23.325 | 0.01 | 0.04 | 23.3 | 23.345 | 23.3 | 4747 |
1742489700 | 23.315 | 0.04 | 0.15 | 23.3 | 23.335 | 23.3 | 4481 |
1742403300 | 23.28 | 0.07 | 0.30 | 23.295 | 23.3 | 23.255 | 4137 |
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