Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.76 | 0.794729687337 | 95.63 | 96.98 | 94.53 | 0 | 0 | IX |
4 | -3.6 | -3.600360036 | 99.99 | 101.04 | 94.53 | 0 | 0 | IX |
12 | -1.49 | -1.52227217 | 97.88 | 103.09 | 94.53 | 0 | 0 | IX |
26 | -5.19 | -5.10927347903 | 101.58 | 103.09 | 93.17 | 0 | 0 | IX |
52 | -5.19 | -5.10927347903 | 101.58 | 103.09 | 93.17 | 0 | 0 | IX |
156 | -5.19 | -5.10927347903 | 101.58 | 103.09 | 93.17 | 0 | 0 | IX |
260 | -5.19 | -5.10927347903 | 101.58 | 103.09 | 93.17 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732728600 | 95.72 | 0.45 | 0.47 | 95.26 | 95.86 | 95.02 | 0 |
1732642200 | 95.27 | -1.57 | -1.62 | 96.81 | 96.81 | 95.14 | 0 |
1732555800 | 96.84 | 1 | 1.04 | 96.03 | 96.98 | 95.99 | 0 |
1732296600 | 95.84 | 0.7 | 0.74 | 95.21 | 96.07 | 94.85 | 0 |
1732210200 | 95.14 | -0.47 | -0.49 | 95.63 | 95.65 | 94.53 | 0 |
1732123800 | 95.61 | -0.5 | -0.52 | 96.32 | 96.62 | 95.46 | 0 |
1732037400 | 96.11 | -0.55 | -0.57 | 96.86 | 97.34 | 94.93 | 0 |
1731951000 | 96.66 | -0.2 | -0.21 | 96.99 | 97.57 | 96.43 | 0 |
1731691800 | 96.86 | 0.44 | 0.46 | 96.26 | 97.33 | 96 | 0 |
1731605400 | 96.42 | 0.64 | 0.67 | 95.88 | 96.68 | 95.35 | 0 |
1731519000 | 95.78 | -2.13 | -2.18 | 97.86 | 97.97 | 95.48 | 0 |
1731432600 | 97.91 | -2.54 | -2.53 | 100.33 | 100.33 | 97.87 | 0 |
1731346200 | 100.45 | 0.84 | 0.84 | 99.87 | 100.88 | 99.81 | 0 |
1731087000 | 99.61 | -0.89 | -0.89 | 100.66 | 101.03 | 99.49 | 0 |
1731000600 | 100.5 | 1.73 | 1.75 | 98.67 | 100.88 | 98.67 | 0 |
1730914200 | 98.77 | -1.03 | -1.03 | 99.87 | 100.68 | 98.77 | 0 |
1730827800 | 99.8 | -0.37 | -0.37 | 100.01 | 100.73 | 99.42 | 0 |
1730741400 | 100.17 | 0.27 | 0.27 | 99.78 | 101.04 | 99.7 | 0 |
1730482200 | 99.9 | 0.16 | 0.16 | 99.94 | 100.1 | 99.62 | 0 |
1730395800 | 99.74 | -0.35 | -0.35 | 99.99 | 100.28 | 99.32 | 0 |
1730309400 | 100.09 | -1.48 | -1.46 | 101.57 | 101.57 | 100.09 | 0 |
1730223000 | 101.57 | -0.62 | -0.61 | 102.4 | 102.86 | 101.57 | 0 |
1730136600 | 102.19 | -0.13 | -0.13 | 102.35 | 102.88 | 102.12 | 0 |
1729873800 | 102.32 | 1.23 | 1.22 | 101.27 | 102.44 | 100.95 | 0 |
1729787400 | 101.09 | -0.25 | -0.25 | 101.33 | 102.66 | 101.09 | 0 |
1729701000 | 101.34 | -0.75 | -0.73 | 102.08 | 102.88 | 101.34 | 0 |
1729614600 | 102.09 | 0.02 | 0.02 | 102.01 | 102.65 | 101.76 | 0 |
1729528200 | 102.07 | -0.44 | -0.43 | 102.26 | 103.09 | 102.06 | 0 |
1729269000 | 102.51 | 1.7 | 1.69 | 100.77 | 102.74 | 100.67 | 0 |
1729182600 | 100.81 | 0.36 | 0.36 | 100.54 | 101.31 | 100.43 | 0 |
1729096200 | 100.45 | 0.29 | 0.29 | 100.01 | 100.56 | 99.54 | 0 |
1729009800 | 100.16 | -0.29 | -0.29 | 100.51 | 100.73 | 99.67 | 0 |
1728923400 | 100.45 | -0.41 | -0.41 | 100.93 | 101.01 | 100.15 | 0 |
1728664200 | 100.86 | 0.27 | 0.27 | 100.58 | 101.04 | 100.5 | 0 |
1728577800 | 100.59 | -0.52 | -0.51 | 101.19 | 101.42 | 100.5 | 0 |
1728491400 | 101.11 | 1.14 | 1.14 | 100.09 | 101.19 | 99.85 | 0 |
1728405000 | 99.97 | -1.09 | -1.08 | 100.75 | 100.75 | 99.72 | 0 |
1728318600 | 101.06 | 0.42 | 0.42 | 100.98 | 101.13 | 100.21 | 0 |
1728059400 | 100.64 | 0.8 | 0.80 | 99.91 | 100.87 | 99.75 | 0 |
1727973000 | 99.84 | -0.87 | -0.86 | 100.64 | 100.67 | 99.31 | 0 |
1727886600 | 100.71 | 0.18 | 0.18 | 100.63 | 101.07 | 100.25 | 0 |
1727800200 | 100.53 | -0.23 | -0.23 | 100.91 | 101.55 | 100.42 | 0 |
1727713800 | 100.76 | -1.74 | -1.70 | 102.44 | 102.45 | 100.62 | 0 |
1727454600 | 102.5 | 1.27 | 1.25 | 101.1 | 102.67 | 101.1 | 0 |
1727368200 | 101.23 | 1.46 | 1.46 | 99.87 | 101.23 | 99.87 | 0 |
1727281800 | 99.77 | -0.26 | -0.26 | 99.92 | 100.4 | 99.47 | 0 |
1727195400 | 100.03 | 0.67 | 0.67 | 99.43 | 100.36 | 99.43 | 0 |
1727109000 | 99.36 | 0.41 | 0.41 | 99.01 | 99.47 | 98.44 | 0 |
1726849800 | 98.95 | -1.82 | -1.81 | 100.53 | 100.53 | 98.89 | 0 |
1726763400 | 100.77 | 1.54 | 1.55 | 99.47 | 100.88 | 99.47 | 0 |
1726677000 | 99.23 | 0.39 | 0.39 | 98.79 | 99.48 | 98.78 | 0 |
1726590600 | 98.84 | 0.96 | 0.98 | 98.14 | 99.28 | 98.14 | 0 |
1726504200 | 97.88 | -0.09 | -0.09 | 97.89 | 98.02 | 97.57 | 0 |
1726245000 | 97.97 | 1.15 | 1.19 | 96.87 | 98.45 | 96.87 | 0 |
1726158600 | 96.82 | 0.58 | 0.60 | 96.44 | 97.55 | 96.31 | 0 |
1726072200 | 96.24 | -0.17 | -0.18 | 96.5 | 97.06 | 96.1 | 0 |
1725985800 | 96.41 | -0.85 | -0.87 | 97.23 | 97.51 | 95.97 | 0 |
1725899400 | 97.26 | 0.3 | 0.31 | 97.13 | 97.71 | 97.13 | 0 |
1725640200 | 96.96 | -1.43 | -1.45 | 98.32 | 98.48 | 96.95 | 0 |
1725553800 | 98.39 | 0.33 | 0.34 | 97.88 | 99.58 | 97.65 | 0 |
1725467400 | 98.06 | -0.52 | -0.53 | 98.39 | 98.39 | 97.46 | 0 |
1725381000 | 98.58 | -1.42 | -1.42 | 99.91 | 100.06 | 98.04 | 0 |
1725294600 | 100 | -0.13 | -0.13 | 100.34 | 100.4 | 99.37 | 0 |
1725035400 | 100.13 | 0.19 | 0.19 | 99.98 | 100.48 | 99.8 | 0 |
1724949000 | 99.94 | 0.16 | 0.16 | 99.69 | 100.15 | 99.57 | 0 |
1724862600 | 99.78 | 0.17 | 0.17 | 99.59 | 99.91 | 99.51 | 0 |
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