
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -9.55882352941 | 1.36 | 1.36 | 1.21 | 8898 | 1.28091573 | DE |
4 | -0.16 | -11.5107913669 | 1.39 | 1.51 | 1.15 | 19878 | 1.33320383 | DE |
12 | 0.395 | 47.3053892216 | 0.835 | 1.89 | 0.74 | 64755 | 1.35680382 | DE |
26 | 0.44 | 55.6962025316 | 0.79 | 1.89 | 0.505 | 54268 | 1.09765422 | DE |
52 | -0.31 | -20.1298701299 | 1.54 | 1.89 | 0.505 | 33651 | 1.1019171 | DE |
156 | -2.07 | -62.7272727273 | 3.3 | 3.7 | 0.505 | 14616 | 1.19799259 | DE |
260 | -3.51 | -74.0506329114 | 4.74 | 6.2 | 0.505 | 11384 | 2.05876502 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740416100 | 1.25 | -0.02 | -1.57 | 1.32 | 1.32 | 1.22 | 14828 |
1740156900 | 1.27 | -0.01 | -0.78 | 1.31 | 1.32 | 1.27 | 8954 |
1740070500 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.27 | 3202 |
1739984100 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3 | 1.27 | 6254 |
1739897700 | 1.32 | -0.03 | -2.22 | 1.36 | 1.36 | 1.28 | 11251 |
1739811300 | 1.35 | -0.03 | -2.17 | 1.43 | 1.43 | 1.31 | 21296 |
1739552100 | 1.3799999 | 0.05 | 3.76 | 1.33 | 1.46 | 1.33 | 86353 |
1739465700 | 1.33 | 0.13 | 10.83 | 1.22 | 1.34 | 1.22 | 53770 |
1739379300 | 1.2 | -0.06 | -4.76 | 1.23 | 1.23 | 1.15 | 33820 |
1739292900 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.23 | 4800 |
1739206500 | 1.25 | -0.02 | -1.57 | 1.27 | 1.27 | 1.23 | 5688 |
1738947300 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.26 | 8660 |
1738860900 | 1.29 | -0.04 | -3.01 | 1.33 | 1.33 | 1.28 | 9680 |
1738774500 | 1.33 | -0.05 | -3.62 | 1.34 | 1.3799999 | 1.33 | 16534 |
1738688100 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.43 | 1.3799999 | 5495 |
1738601700 | 1.3799999 | 0 | 0.00 | 1.5 | 1.51 | 1.3799999 | 35656 |
1738342500 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.3799999 | 1.33 | 28057 |
1738256100 | 1.34 | -0.02 | -1.47 | 1.3899999 | 1.4 | 1.34 | 9900 |
1738169700 | 1.36 | -0.01 | -0.73 | 1.43 | 1.43 | 1.32 | 8540 |
1738083300 | 1.37 | 0.04 | 3.01 | 1.3899999 | 1.47 | 1.35 | 24817 |
1737996900 | 1.33 | -0.04 | -2.92 | 1.36 | 1.46 | 1.33 | 40375 |
1737737700 | 1.37 | -0.02 | -1.44 | 1.5 | 1.56 | 1.34 | 124211 |
1737651300 | 1.3899999 | 0.15 | 12.10 | 1.23 | 1.3899999 | 1.23 | 132156 |
1737564900 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
1737478500 | 1.24 | -0.09 | -6.77 | 1.33 | 1.33 | 1.2 | 53650 |
1737392100 | 1.33 | -0.02 | -1.48 | 1.36 | 1.36 | 1.31 | 12668 |
1737132900 | 1.35 | -0.03 | -2.17 | 1.28 | 1.36 | 1.28 | 13050 |
1737046500 | 1.3799999 | -0.02 | -1.43 | 1.36 | 1.4 | 1.32 | 24117 |
1736960100 | 1.4 | -0.04 | -2.78 | 1.45 | 1.49 | 1.33 | 29788 |
1736873700 | 1.44 | -0.03 | -2.04 | 1.44 | 1.55 | 1.4 | 44501 |
1736787300 | 1.47 | -0.08 | -5.16 | 1.55 | 1.58 | 1.44 | 64277 |
1736528100 | 1.55 | 0 | 0.00 | 1.58 | 1.66 | 1.55 | 31918 |
1736441700 | 1.55 | 0 | 0.00 | 1.55 | 1.61 | 1.48 | 25730 |
1736355300 | 1.55 | -0.01 | -0.64 | 1.55 | 1.65 | 1.55 | 55528 |
1736268900 | 1.56 | -0.01 | -0.64 | 1.52 | 1.66 | 1.51 | 104781 |
1736182500 | 1.57 | 0.07 | 4.67 | 1.5 | 1.78 | 1.48 | 168741 |
1735923300 | 1.5 | -0.13 | -7.98 | 1.66 | 1.69 | 1.43 | 169855 |
1735836900 | 1.6299999 | -0.26 | -13.76 | 1.77 | 1.77 | 1.57 | 243342 |
1735577700 | 1.89 | 0.44 | 30.34 | 1.47 | 1.89 | 1.43 | 197236 |
1735318500 | 1.45 | 0.23 | 18.85 | 1.24 | 1.47 | 1.23 | 277365 |
1734972900 | 1.22 | 0.08 | 7.02 | 1.1299999 | 1.24 | 1.1299999 | 63094 |
1734713700 | 1.1399999 | -0.2 | -14.93 | 1.4 | 1.43 | 1.1399999 | 234734 |
1734627300 | 1.34 | 0.24 | 21.82 | 1.12 | 1.34 | 1.08 | 388620 |
1734540900 | 1.1 | 0.13 | 13.40 | 0.985 | 1.1 | 0.97 | 298123 |
1734454500 | 0.97 | 0.16 | 19.75 | 0.89 | 0.98 | 0.885 | 62917 |
1734368100 | 0.81 | -0.03 | -3.57 | 0.83 | 0.83 | 0.81 | 3480 |
1734108900 | 0.84 | -0.01 | -1.18 | 0.835 | 0.84 | 0.825 | 4540 |
1734022500 | 0.85 | -0.06 | -6.59 | 0.875 | 0.875 | 0.84 | 14772 |
1733936100 | 0.91 | 0.01 | 1.11 | 0.9 | 0.93 | 0.85 | 72376 |
1733849700 | 0.9 | 0.12 | 15.38 | 0.78 | 0.9 | 0.77 | 109551 |
1733763300 | 0.78 | -0.01 | -1.27 | 0.77 | 0.79 | 0.74 | 31868 |
1733504100 | 0.79 | 0.015 | 1.94 | 0.775 | 0.79 | 0.77 | 11600 |
1733417700 | 0.775 | -0.025 | -3.13 | 0.775 | 0.79 | 0.77 | 10211 |
1733331300 | 0.8 | 0 | 0.00 | 0.785 | 0.8 | 0.785 | 4330 |
1733244900 | 0.8 | -0.01 | -1.23 | 0.835 | 0.835 | 0.8 | 2928 |
1733158500 | 0.81 | -0.01 | -1.22 | 0.835 | 0.835 | 0.78 | 16500 |
1732899300 | 0.8199999 | 0 | 0.00 | 0.8149999 | 0.8199999 | 0.79 | 22281 |
1732812900 | 0.8199999 | 0.0199999 | 2.50 | 0.79 | 0.86 | 0.79 | 21153 |
1732726500 | 0.8 | 0 | 0.00 | 0.825 | 0.825 | 0.8 | 6620 |
1732640100 | 0.8 | -0.025 | -3.03 | 0.805 | 0.83 | 0.8 | 6902 |
1732553700 | 0.825 | -0.005 | -0.60 | 0.83 | 0.83 | 0.8 | 14180 |
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