Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732312800 | 4171.72 | 32.68 | 0.79 | 4158.13 | 4179.14 | 4127.14 | 0 |
1732226400 | 4139.04 | 24.31 | 0.59 | 4104.41 | 4140.18 | 4091.98 | 0 |
1732140000 | 4114.7299 | -7.68 | -0.19 | 4141.75 | 4146.42 | 4107.56 | 0 |
1732053600 | 4122.41 | -20.28 | -0.49 | 4140.29 | 4140.29 | 4076.82 | 0 |
1731967200 | 4142.6899 | 9.79 | 0.24 | 4142.33 | 4144 | 4118.05 | 0 |
1731708000 | 4132.9 | -28.86 | -0.69 | 4126.58 | 4154.6899 | 4126.37 | 0 |
1731621600 | 4161.76 | 55.2 | 1.34 | 4132.34 | 4171.62 | 4126.2299 | 0 |
1731535200 | 4106.56 | 6.9 | 0.17 | 4103.13 | 4117.9799 | 4074.22 | 0 |
1731448800 | 4099.66 | -83.41 | -1.99 | 4147.08 | 4156.16 | 4096.18 | 0 |
1731362400 | 4183.07 | 40.42 | 0.98 | 4184.25 | 4196.17 | 4173.11 | 0 |
1731103200 | 4142.65 | -41.26 | -0.99 | 4178.6899 | 4184.15 | 4134.3 | 0 |
1731016800 | 4183.91 | 27.48 | 0.66 | 4172.58 | 4198.9799 | 4162.88 | 0 |
1730930400 | 4156.43 | -26.37 | -0.63 | 4255.08 | 4266.18 | 4148.1 | 0 |
1730844000 | 4182.8 | 5.54 | 0.13 | 4176.77 | 4195.22 | 4167.85 | 0 |
1730757600 | 4177.26 | -22.04 | -0.52 | 4201.42 | 4206.17 | 4176.87 | 0 |
1730494800 | 4199.3 | 43.78 | 1.05 | 4153.84 | 4211.81 | 4153.83 | 0 |
1730408400 | 4155.52 | -56.66 | -1.35 | 4212.43 | 4212.43 | 4143.05 | 0 |
1730322000 | 4212.18 | -64.57 | -1.51 | 4275.01 | 4275.01 | 4202.04 | 0 |
1730235600 | 4276.75 | -22.14 | -0.52 | 4299.65 | 4316.35 | 4275.6899 | 0 |
1730149200 | 4298.89 | 11.31 | 0.26 | 4288 | 4304.24 | 4264.02 | 0 |
1729890000 | 4287.58 | 6.56 | 0.15 | 4267.25 | 4294.46 | 4263.06 | 0 |
1729803600 | 4281.02 | 3.69 | 0.09 | 4305.61 | 4318.59 | 4279.68 | 0 |
1729717200 | 4277.33 | -17.55 | -0.41 | 4305.1 | 4306.02 | 4274.6899 | 0 |
1729630800 | 4294.88 | 3.44 | 0.08 | 4296.88 | 4301.15 | 4265.2299 | 0 |
1729544400 | 4291.4399 | -25.62 | -0.59 | 4318.9799 | 4327.85 | 4290.4 | 0 |
1729285200 | 4317.06 | 8.41 | 0.20 | 4317.8 | 4329.29 | 4304.25 | 0 |
1729198800 | 4308.65 | 42.04 | 0.99 | 4276.68 | 4327.09 | 4274.05 | 0 |
1729112400 | 4266.61 | -11.81 | -0.28 | 4272.02 | 4279.39 | 4258.64 | 0 |
1729026000 | 4278.42 | -49.29 | -1.14 | 4317.34 | 4321.8 | 4277.81 | 0 |
1728939600 | 4327.71 | 27.56 | 0.64 | 4306.79 | 4329.67 | 4298.34 | 0 |
1728680400 | 4300.15 | 24.67 | 0.58 | 4269.33 | 4304.09 | 4266.21 | 0 |
1728594000 | 4275.4799 | 4.43 | 0.10 | 4282.72 | 4286.02 | 4265.92 | 0 |
1728507600 | 4271.05 | 29.64 | 0.70 | 4239.12 | 4272.02 | 4237.46 | 0 |
1728421200 | 4241.41 | -44.86 | -1.05 | 4229.76 | 4257.68 | 4222.61 | 0 |
1728334800 | 4286.27 | 24.67 | 0.58 | 4261.7 | 4291.2 | 4256.97 | 0 |
1728075600 | 4261.6 | 18.61 | 0.44 | 4248.36 | 4269.58 | 4237.82 | 0 |
1727989200 | 4242.99 | -33.3 | -0.78 | 4249.54 | 4257.51 | 4229.11 | 0 |
1727902800 | 4276.29 | 16.7 | 0.39 | 4289.34 | 4298.6 | 4261.17 | 0 |
1727816400 | 4259.59 | -5.95 | -0.14 | 4263.7299 | 4291.6899 | 4242.6899 | 0 |
1727730000 | 4265.54 | -44.33 | -1.03 | 4303.72 | 4306.29 | 4263.75 | 0 |
1727470800 | 4309.87 | 21.31 | 0.50 | 4288.97 | 4312.4 | 4286.16 | 0 |
1727384400 | 4288.56 | 64.52 | 1.53 | 4261.4399 | 4288.56 | 4261.4399 | 0 |
1727298000 | 4224.04 | -17.21 | -0.41 | 4229.2 | 4236.85 | 4211.9 | 0 |
1727211600 | 4241.25 | 42.13 | 1.00 | 4240.25 | 4256.6 | 4224.14 | 0 |
1727125200 | 4199.12 | 27.17 | 0.65 | 4171.09 | 4200.38 | 4170.43 | 0 |
1726866000 | 4171.95 | -67.52 | -1.59 | 4218.12 | 4225.1899 | 4168.97 | 0 |
1726779600 | 4239.47 | 63.67 | 1.52 | 4210.9399 | 4242.63 | 4205.92 | 0 |
1726693200 | 4175.8 | -22.38 | -0.53 | 4193.74 | 4194.68 | 4173.77 | 0 |
1726606800 | 4198.18 | 15.19 | 0.36 | 4203.67 | 4217.07 | 4195.52 | 0 |
1726520400 | 4182.99 | -4.95 | -0.12 | 4181.56 | 4193.3 | 4176.6 | 0 |
1726261200 | 4187.9399 | 22.25 | 0.53 | 4192.05 | 4198.99 | 4171.93 | 0 |
1726174800 | 4165.6899 | 31.22 | 0.76 | 4185.28 | 4185.92 | 4144.2 | 0 |
1726088400 | 4134.47 | 5.6 | 0.14 | 4145.09 | 4162.88 | 4114.14 | 0 |
1726002000 | 4128.87 | -24.92 | -0.60 | 4153.89 | 4162.01 | 4118.61 | 0 |
1725915600 | 4153.79 | 37.86 | 0.92 | 4143.58 | 4163.3 | 4134.78 | 0 |
1725656400 | 4115.93 | -56.96 | -1.37 | 4145.39 | 4179.8 | 4111.07 | 0 |
1725570000 | 4172.89 | -25.73 | -0.61 | 4195.51 | 4202.71 | 4172.01 | 0 |
1725483600 | 4198.62 | -41.11 | -0.97 | 4192.35 | 4208.97 | 4191.59 | 0 |
1725397200 | 4239.7299 | -41 | -0.96 | 4282.34 | 4284.24 | 4233.08 | 0 |
1725051600 | 4280.7299 | -3.12 | -0.07 | 4293.02 | 4298.39 | 4278.8 | 0 |
1724965200 | 4283.85 | 37.84 | 0.89 | 4257.82 | 4284.81 | 4257.82 | 0 |
1724878800 | 4246.01 | 12.37 | 0.29 | 4242.7 | 4259.62 | 4240.11 | 0 |
1724792400 | 4233.64 | 19.95 | 0.47 | 4237.09 | 4241.35 | 4223.27 | 0 |
1724706000 | 4213.6899 | -5.57 | -0.13 | 4216.17 | 4225.66 | 4211.38 | 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