
Bourse Directe (BSD)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.07 | 1.55555555556 | 4.5 | 4.6 | 4.49 | 5900 | 4.57176758 | DE |
4 | -0.15 | -3.17796610169 | 4.72 | 4.78 | 4.32 | 5927 | 4.58802556 | DE |
12 | 0.29 | 6.77570093458 | 4.28 | 4.88 | 4.05 | 4894 | 4.55926624 | DE |
26 | -0.55 | -10.7421875 | 5.12 | 5.34 | 4.05 | 5159 | 4.67470695 | DE |
52 | 0.03 | 0.660792951542 | 4.54 | 5.9 | 4.05 | 9483 | 4.9290216 | DE |
156 | 1.49 | 48.3766233766 | 3.08 | 6.1 | 2.51 | 7267 | 4.59823237 | DE |
260 | 3.4 | 290.598290598 | 1.17 | 6.1 | 0.85 | 10995 | 3.29481053 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739986200 | 4.55 | -0.03 | -0.66 | 4.57 | 4.57 | 4.5 | 2218 |
1739899800 | 4.58 | -0.01 | -0.22 | 4.58 | 4.6 | 4.5 | 6466 |
1739813400 | 4.59 | -0.01 | -0.22 | 4.6 | 4.6 | 4.5 | 6103 |
1739554200 | 4.6 | 0.05 | 1.10 | 4.57 | 4.6 | 4.51 | 4080 |
1739467800 | 4.55 | -0.03 | -0.66 | 4.5 | 4.6 | 4.49 | 10631 |
1739381400 | 4.58 | -0.02 | -0.43 | 4.58 | 4.58 | 4.5 | 3300 |
1739295000 | 4.6 | 0.02 | 0.44 | 4.54 | 4.6 | 4.5 | 1824 |
1739208600 | 4.58 | 0 | 0.00 | 4.5199999 | 4.58 | 4.48 | 5761 |
1738949400 | 4.58 | -0.02 | -0.43 | 4.6 | 4.6 | 4.5 | 7178 |
1738863000 | 4.6 | -0.03 | -0.65 | 4.6 | 4.65 | 4.49 | 4093 |
1738776600 | 4.63 | 0.02 | 0.43 | 4.61 | 4.67 | 4.57 | 1768 |
1738690200 | 4.61 | 0.01 | 0.22 | 4.6 | 4.63 | 4.51 | 7441 |
1738603800 | 4.6 | 0.05 | 1.10 | 4.47 | 4.6 | 4.47 | 3376 |
1738344600 | 4.55 | 0.04 | 0.89 | 4.5 | 4.59 | 4.46 | 5647 |
1738258200 | 4.51 | -0.03 | -0.66 | 4.54 | 4.54 | 4.51 | 1289 |
1738171800 | 4.54 | -0.02 | -0.44 | 4.54 | 4.55 | 4.46 | 2872 |
1738085400 | 4.5599999 | -0.02 | -0.44 | 4.59 | 4.59 | 4.38 | 6877 |
1737999000 | 4.58 | -0.09 | -1.93 | 4.66 | 4.66 | 4.32 | 26118 |
1737739800 | 4.67 | -0.06 | -1.27 | 4.72 | 4.78 | 4.55 | 8599 |
1737653400 | 4.73 | 0.01 | 0.21 | 4.72 | 4.73 | 4.6 | 2899 |
1737567000 | 4.72 | -0.08 | -1.67 | 4.8 | 4.8 | 4.57 | 6565 |
1737480600 | 4.8 | 0 | 0.00 | 4.8 | 4.84 | 4.7 | 21081 |
1737394200 | 4.8 | -0.05 | -1.03 | 4.87 | 4.87 | 4.72 | 5646 |
1737135000 | 4.85 | 0.03 | 0.62 | 4.8 | 4.87 | 4.64 | 9000 |
1737048600 | 4.82 | 0.12 | 2.55 | 4.78 | 4.88 | 4.63 | 9531 |
1736962200 | 4.7 | 0.04 | 0.86 | 4.53 | 4.73 | 4.5199999 | 3648 |
1736875800 | 4.66 | 0.04 | 0.87 | 4.62 | 4.68 | 4.55 | 2175 |
1736789400 | 4.62 | -0.07 | -1.49 | 4.51 | 4.68 | 4.51 | 384 |
1736530200 | 4.69 | 0.04 | 0.86 | 4.65 | 4.69 | 4.5199999 | 1803 |
1736443800 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.59 | 2378 |
1736357400 | 4.6 | 0 | 0.00 | 4.59 | 4.6 | 4.45 | 6240 |
1736271000 | 4.6 | -0.1 | -2.13 | 4.7 | 4.73 | 4.51 | 4228 |
1736184600 | 4.7 | 0.1 | 2.17 | 4.68 | 4.74 | 4.6 | 5481 |
1735925400 | 4.6 | 0.18 | 4.07 | 4.43 | 4.68 | 4.43 | 12870 |
1735839000 | 4.42 | 0.07 | 1.61 | 4.35 | 4.53 | 4.3 | 2569 |
1735666200 | 4.35 | 0 | 0.00 | 4.34 | 4.35 | 4.2699999 | 494 |
1735579800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.26 | 1167 |
1735320600 | 4.35 | 0.02 | 0.46 | 4.34 | 4.35 | 4.26 | 2810 |
1735061400 | 4.33 | 0.11 | 2.61 | 4.3 | 4.34 | 4.25 | 1185 |
1734975000 | 4.22 | -0.13 | -2.99 | 4.34 | 4.34 | 4.21 | 747 |
1734715800 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.15 | 1435 |
1734629400 | 4.4 | -0.01 | -0.23 | 4.41 | 4.41 | 4.14 | 4002 |
1734543000 | 4.41 | 0.21 | 5.00 | 4.6 | 4.6 | 4.37 | 2288 |
1734456600 | 4.2 | -0.14 | -3.23 | 4.34 | 4.65 | 4.2 | 7931 |
1734370200 | 4.34 | -0.02 | -0.46 | 4.16 | 4.35 | 4.16 | 830 |
1734111000 | 4.36 | -0.03 | -0.68 | 4.28 | 4.38 | 4.17 | 3514 |
1734024600 | 4.39 | 0.19 | 4.52 | 4.18 | 4.39 | 4.18 | 1098 |
1733938200 | 4.2 | -0.01 | -0.24 | 4.22 | 4.22 | 4.16 | 1868 |
1733851800 | 4.21 | -0.01 | -0.24 | 4.21 | 4.22 | 4.08 | 1864 |
1733765400 | 4.22 | 0 | 0.00 | 4.2 | 4.22 | 4.0599999 | 8966 |
1733506200 | 4.22 | 0.02 | 0.48 | 4.16 | 4.23 | 4.16 | 5642 |
1733419800 | 4.2 | -0.03 | -0.71 | 4.23 | 4.23 | 4.11 | 2410 |
1733333400 | 4.23 | -0.01 | -0.24 | 4.23 | 4.23 | 4.05 | 4438 |
1733247000 | 4.24 | 0.04 | 0.95 | 4.17 | 4.29 | 4.17 | 2729 |
1733160600 | 4.2 | -0.18 | -4.11 | 4.3 | 4.37 | 4.17 | 2423 |
1732901400 | 4.38 | -0.01 | -0.23 | 4.3 | 4.38 | 4.17 | 5162 |
1732815000 | 4.39 | -0.01 | -0.23 | 4.28 | 4.39 | 4.28 | 3792 |
1732728600 | 4.4 | -0.04 | -0.90 | 4.43 | 4.43 | 4.28 | 1020 |
1732642200 | 4.44 | -0.03 | -0.67 | 4.47 | 4.47 | 4.2699999 | 289 |
1732555800 | 4.47 | 0.04 | 0.90 | 4.35 | 4.48 | 4.2699999 | 1682 |
1732296600 | 4.43 | -0.02 | -0.45 | 4.45 | 4.45 | 4.42 | 466 |
1732210200 | 4.45 | 0.11 | 2.53 | 4.34 | 4.47 | 4.34 | 644 |
1732123800 | 4.34 | -0.1 | -2.25 | 4.44 | 4.44 | 4.34 | 1565 |
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