Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.75 | -4.51030927835 | 38.8 | 40.55 | 36.9 | 21442 | 38.76401289 | DE |
4 | -10.8 | -22.5705329154 | 47.85 | 49.85 | 36.65 | 18816 | 42.43139899 | DE |
12 | -11.8 | -24.1555783009 | 48.85 | 53.9 | 36.65 | 15167 | 45.3947067 | DE |
26 | -17.45 | -32.0183486239 | 54.5 | 59.8 | 36.65 | 12999 | 49.42455177 | DE |
52 | -2.95 | -7.375 | 40 | 61.2 | 36.65 | 11877 | 50.43954473 | DE |
156 | 6.05 | 19.5161290323 | 31 | 61.2 | 30.6 | 6964 | 45.9330133 | DE |
260 | 2.85 | 8.33333333333 | 34.2 | 61.2 | 16.58 | 6266 | 39.47909778 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730914200 | 37.05 | -1.1 | -2.88 | 37.95 | 38.9 | 36.9 | 37278 |
1730827800 | 38.15 | -1.15 | -2.93 | 39.2 | 39.35 | 38.15 | 30331 |
1730741400 | 39.3 | -0.35 | -0.88 | 39.5 | 40.55 | 39.3 | 27415 |
1730482200 | 39.65 | 1.55 | 4.07 | 38.1 | 39.9 | 38.1 | 20172 |
1730395800 | 38.1 | -0.35 | -0.91 | 38.1 | 38.8 | 37.9 | 13554 |
1730309400 | 38.45 | -0.55 | -1.41 | 38.8 | 39.2 | 38.25 | 15740 |
1730223000 | 39 | 1.25 | 3.31 | 37.6 | 39.7 | 36.65 | 26616 |
1730136600 | 37.75 | -1.25 | -3.21 | 38.15 | 38.95 | 37.7 | 27543 |
1729873800 | 39 | -6.65 | -14.57 | 42.3 | 42.95 | 39 | 66407 |
1729787400 | 45.65 | -0.75 | -1.62 | 46.4 | 47.05 | 45.65 | 8755 |
1729701000 | 46.4 | -1.15 | -2.42 | 47.2 | 47.8 | 46.4 | 10647 |
1729614600 | 47.55 | 0.3 | 0.63 | 47.1 | 47.6 | 47.1 | 9465 |
1729528200 | 47.25 | -1.05 | -2.17 | 47.8 | 48.4 | 47.15 | 35119 |
1729269000 | 48.3 | -1 | -2.03 | 49.3 | 49.5 | 48.3 | 12844 |
1729182600 | 49.3 | -0.25 | -0.50 | 49.6 | 49.85 | 49.2 | 9453 |
1729096200 | 49.55 | 0.3 | 0.61 | 49.25 | 49.7 | 49 | 9197 |
1729009800 | 49.25 | 0.65 | 1.34 | 48.85 | 49.25 | 48.8 | 8689 |
1728923400 | 48.6 | 0.1 | 0.21 | 48.5 | 48.8 | 48 | 9913 |
1728664200 | 48.5 | -0.7 | -1.42 | 49.2 | 49.35 | 48.15 | 8170 |
1728577800 | 49.2 | 0.05 | 0.10 | 49.1 | 49.7 | 48.5 | 16634 |
1728491400 | 49.15 | 1.3 | 2.72 | 47.85 | 49.2 | 47.85 | 9657 |
1728405000 | 47.85 | -0.75 | -1.54 | 48.3 | 48.55 | 47.65 | 10808 |
1728318600 | 48.6 | 0.9 | 1.89 | 47.7 | 49 | 47.7 | 13617 |
1728059400 | 47.7 | 0.1 | 0.21 | 47.65 | 48.1 | 47.3 | 12471 |
1727973000 | 47.6 | 0.1 | 0.21 | 47.5 | 48.5 | 47.5 | 13789 |
1727886600 | 47.5 | -0.65 | -1.35 | 48.1 | 48.4 | 47.5 | 11627 |
1727800200 | 48.15 | -0.9 | -1.83 | 49.1 | 49.4 | 48 | 24255 |
1727713800 | 49.05 | 0.6 | 1.24 | 48.8 | 49.2 | 48.55 | 14633 |
1727454600 | 48.45 | 1.1 | 2.32 | 47.45 | 48.55 | 47.45 | 17156 |
1727368200 | 47.35 | 0.6 | 1.28 | 47.25 | 48.1 | 46.6 | 14729 |
1727281800 | 46.75 | 0.8 | 1.74 | 46 | 46.9 | 45.95 | 11323 |
1727195400 | 45.95 | 0.75 | 1.66 | 45.2 | 46.3 | 45.2 | 13136 |
1727109000 | 45.2 | 0.85 | 1.92 | 44 | 45.25 | 43.9 | 15618 |
1726849800 | 44.35 | 1.25 | 2.90 | 43.1 | 44.5 | 42.7 | 19048 |
1726763400 | 43.1 | 1.1 | 2.62 | 42 | 43.1 | 42 | 14899 |
1726677000 | 42 | -0.5 | -1.18 | 42.3 | 42.6 | 42 | 19995 |
1726590600 | 42.5 | -1.45 | -3.30 | 44.1 | 44.5 | 42.5 | 24706 |
1726504200 | 43.95 | -1.45 | -3.19 | 45.2 | 45.2 | 43.9 | 17008 |
1726245000 | 45.4 | -0.45 | -0.98 | 45.9 | 47.1 | 44.2 | 25918 |
1726158600 | 45.85 | -3.35 | -6.81 | 49 | 49.3 | 44.65 | 50228 |
1726072200 | 49.2 | -0.6 | -1.20 | 49.9 | 49.95 | 48.95 | 11610 |
1725985800 | 49.8 | -0.15 | -0.30 | 50 | 50.2 | 49.7 | 12877 |
1725899400 | 49.95 | 0.8 | 1.63 | 49.35 | 50.4 | 49.35 | 6494 |
1725640200 | 49.15 | -0.15 | -0.30 | 49.2 | 50.6 | 48.9 | 24263 |
1725553800 | 49.3 | -0.2 | -0.40 | 49.3 | 49.5 | 49 | 5873 |
1725467400 | 49.5 | -0.6 | -1.20 | 49.5 | 50.2 | 49.25 | 10495 |
1725381000 | 50.1 | -0.6 | -1.18 | 50.5 | 50.8 | 49.85 | 13953 |
1725294600 | 50.7 | -0.5 | -0.98 | 51.3 | 51.4 | 50.5 | 6266 |
1725035400 | 51.2 | 0.1 | 0.20 | 51.2 | 51.8 | 51.2 | 5737 |
1724949000 | 51.1 | -0.1 | -0.20 | 51.2 | 51.4 | 50.9 | 7215 |
1724862600 | 51.2 | -0.1 | -0.19 | 51.3 | 51.6 | 51.1 | 3718 |
1724776200 | 51.3 | -0.3 | -0.58 | 51.8 | 51.9 | 51.2 | 5534 |
1724689800 | 51.6 | 0.7 | 1.38 | 51 | 52.2 | 51 | 8570 |
1724430600 | 50.9 | -2.1 | -3.96 | 53 | 53 | 50.9 | 9720 |
1724344200 | 53 | 1.7 | 3.31 | 51.5 | 53.9 | 51.5 | 11038 |
1724257800 | 51.3 | 1.1 | 2.19 | 50.2 | 51.4 | 50.2 | 6921 |
1724171400 | 50.2 | -0.5 | -0.99 | 50.8 | 51 | 50 | 6076 |
1724085000 | 50.7 | -0.1 | -0.20 | 50.9 | 51.3 | 50.6 | 7114 |
1723825800 | 50.8 | 0.8 | 1.60 | 49.9 | 51.3 | 49.9 | 6474 |
1723739400 | 50 | 0 | 0.00 | 50 | 50.1 | 49.4 | 8526 |
1723653000 | 50 | 1.15 | 2.35 | 48.85 | 50 | 48.85 | 10269 |
1723566600 | 48.85 | -0.75 | -1.51 | 49.8 | 50.1 | 48.7 | 13445 |
1723480200 | 49.6 | 1.55 | 3.23 | 48.6 | 50.5 | 48.6 | 13428 |
1723221000 | 48.05 | 0.7 | 1.48 | 47.3 | 48.35 | 47.3 | 14439 |
1723134600 | 47.35 | -0.15 | -0.32 | 47.4 | 47.5 | 47 | 5218 |
1723048200 | 47.5 | 1.8 | 3.94 | 47.4 | 48.25 | 46.75 | 9174 |
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