
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -1.52671755725 | 5.24 | 5.65 | 4.91 | 51082 | 5.31919808 | DE |
4 | -0.44 | -7.85714285714 | 5.6 | 5.65 | 4.46 | 52189 | 5.1015207 | DE |
12 | 0.15 | 2.99401197605 | 5.01 | 5.68 | 4.42 | 42268 | 5.0256607 | DE |
26 | 0.27 | 5.52147239264 | 4.89 | 5.68 | 4.35 | 38619 | 4.89960109 | DE |
52 | -0.55 | -9.63222416813 | 5.71 | 5.85 | 4.085 | 48583 | 4.87735899 | DE |
156 | -3.23 | -38.4982121573 | 8.39 | 9.48 | 4.085 | 74926 | 6.29716776 | DE |
260 | 1.3 | 33.6787564767 | 3.86 | 9.48 | 1.7 | 119045 | 4.62843037 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738949400 | 5.24 | -0.01 | -0.19 | 5.2 | 5.39 | 5.17 | 36212 |
1738863000 | 5.25 | -0.22 | -4.02 | 5.47 | 5.65 | 5.05 | 102295 |
1738776600 | 5.47 | 0.06 | 1.11 | 5.41 | 5.48 | 5.41 | 33567 |
1738690200 | 5.41 | 0.04 | 0.74 | 5.37 | 5.45 | 5.35 | 16271 |
1738603800 | 5.37 | -0.04 | -0.74 | 5.24 | 5.44 | 4.91 | 67067 |
1738344600 | 5.41 | 0.11 | 2.08 | 5.3 | 5.46 | 5.3 | 26609 |
1738258200 | 5.3 | 0.01 | 0.19 | 5.2699999 | 5.37 | 5.2699999 | 20143 |
1738171800 | 5.29 | 0.04 | 0.76 | 5.25 | 5.32 | 5.25 | 18575 |
1738085400 | 5.25 | 0.05 | 0.96 | 5.15 | 5.2699999 | 5.14 | 12460 |
1737999000 | 5.2 | -0.08 | -1.52 | 5.2 | 5.25 | 5.13 | 27369 |
1737739800 | 5.28 | 0.1 | 1.93 | 5.18 | 5.34 | 5.18 | 63625 |
1737653400 | 5.18 | 0.32 | 6.58 | 4.92 | 5.3 | 4.915 | 126330 |
1737567000 | 4.86 | 0.26 | 5.65 | 4.85 | 4.89 | 4.8 | 34999 |
1737480600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
1737394200 | 4.6 | -0.05 | -0.97 | 4.57 | 4.625 | 4.46 | 107521 |
1737135000 | 4.6449999 | -0.22 | -4.52 | 4.89 | 4.92 | 4.6 | 59140 |
1737048600 | 4.865 | -0.52 | -9.57 | 5.19 | 5.19 | 4.84 | 146637 |
1736962200 | 5.38 | 0 | 0.00 | 5.38 | 5.44 | 5.34 | 11838 |
1736875800 | 5.38 | -0.02 | -0.37 | 5.38 | 5.44 | 5.36 | 25732 |
1736789400 | 5.4 | -0.17 | -3.05 | 5.6 | 5.61 | 5.38 | 55199 |
1736530200 | 5.57 | -0.01 | -0.18 | 5.6 | 5.68 | 5.54 | 86934 |
1736443800 | 5.58 | 0.13 | 2.39 | 5.48 | 5.62 | 5.46 | 49574 |
1736357400 | 5.45 | 0.01 | 0.18 | 5.47 | 5.58 | 5.42 | 41752 |
1736271000 | 5.44 | 0.28 | 5.43 | 5.13 | 5.46 | 5.13 | 69107 |
1736184600 | 5.16 | 0.09 | 1.78 | 5.1 | 5.25 | 5.01 | 90269 |
1735925400 | 5.07 | -0.02 | -0.39 | 5.05 | 5.09 | 4.8099999 | 20673 |
1735839000 | 5.09 | 0.04 | 0.79 | 5.0199999 | 5.12 | 5 | 29715 |
1735666200 | 5.05 | 0.11 | 2.12 | 4.9349999 | 5.09 | 4.92 | 16535 |
1735579800 | 4.945 | -0.02 | -0.30 | 4.93 | 5 | 4.925 | 27320 |
1735320600 | 4.96 | 0.09 | 1.74 | 4.84 | 4.99 | 4.84 | 42152 |
1735061400 | 4.875 | 0.01 | 0.31 | 4.93 | 4.945 | 4.865 | 6091 |
1734975000 | 4.86 | 0.08 | 1.57 | 4.785 | 4.925 | 4.72 | 25911 |
1734715800 | 4.785 | -0.02 | -0.31 | 4.75 | 4.795 | 4.715 | 11869 |
1734629400 | 4.8 | 0 | 0.00 | 4.85 | 4.85 | 4.75 | 15092 |
1734543000 | 4.8 | -0.13 | -2.64 | 4.835 | 4.8949999 | 4.8 | 30237 |
1734456600 | 4.93 | -0.03 | -0.50 | 4.96 | 5.0199999 | 4.84 | 19354 |
1734370200 | 4.955 | 0.01 | 0.20 | 5.04 | 5.04 | 4.92 | 16158 |
1734111000 | 4.945 | -0.05 | -0.90 | 4.98 | 5.04 | 4.94 | 6595 |
1734024600 | 4.99 | 0 | 0.10 | 4.99 | 5 | 4.925 | 7744 |
1733938200 | 4.985 | 0.04 | 0.81 | 4.925 | 4.995 | 4.875 | 27851 |
1733851800 | 4.945 | -0.09 | -1.69 | 5.05 | 5.05 | 4.92 | 17892 |
1733765400 | 5.03 | 0.24 | 5.01 | 4.85 | 5.08 | 4.84 | 75947 |
1733506200 | 4.79 | 0.09 | 1.91 | 4.7 | 4.8099999 | 4.66 | 39504 |
1733419800 | 4.7 | -0.05 | -0.95 | 4.745 | 4.8 | 4.625 | 36214 |
1733333400 | 4.745 | -0.11 | -2.16 | 4.85 | 4.85 | 4.73 | 51463 |
1733247000 | 4.85 | 0.41 | 9.23 | 4.62 | 5.08 | 4.5199999 | 203411 |
1733160600 | 4.44 | -0.18 | -3.79 | 4.55 | 4.55 | 4.42 | 53633 |
1732901400 | 4.615 | -0.03 | -0.65 | 4.6449999 | 4.6449999 | 4.525 | 19457 |
1732815000 | 4.6449999 | 0.07 | 1.53 | 4.55 | 4.665 | 4.55 | 18300 |
1732728600 | 4.575 | 0.06 | 1.22 | 4.5 | 4.58 | 4.46 | 20716 |
1732642200 | 4.5199999 | -0.05 | -0.99 | 4.5599999 | 4.5599999 | 4.46 | 22019 |
1732555800 | 4.565 | -0.12 | -2.56 | 4.6 | 4.73 | 4.5 | 43197 |
1732296600 | 4.6849999 | -0.08 | -1.58 | 4.71 | 4.73 | 4.5 | 56197 |
1732210200 | 4.76 | -0.23 | -4.61 | 4.92 | 4.92 | 4.755 | 16903 |
1732123800 | 4.99 | 0.06 | 1.11 | 5.0199999 | 5.03 | 4.915 | 15493 |
1732037400 | 4.9349999 | -0.15 | -2.85 | 5.0599999 | 5.11 | 4.92 | 18042 |
1731951000 | 5.08 | 0.03 | 0.59 | 5.01 | 5.11 | 4.975 | 26104 |
1731691800 | 5.05 | 0.08 | 1.51 | 4.955 | 5.08 | 4.905 | 30997 |
1731605400 | 4.975 | 0.02 | 0.40 | 4.89 | 5 | 4.82 | 42015 |
1731519000 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
1731432600 | 4.955 | 0 | 0.00 | 4.955 | 4.955 | 4.955 | 0 |
1731346200 | 4.955 | 0.05 | 1.12 | 4.9 | 5.01 | 4.875 | 50400 |
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