Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.034 | -2.4531024531 | 1.386 | 1.728 | 1.31 | 309174 | 1.43659369 | DE |
4 | -0.14 | -9.38337801609 | 1.492 | 1.728 | 1.31 | 126077 | 1.43216262 | DE |
12 | -0.098 | -6.75862068966 | 1.45 | 1.728 | 1.258 | 93450 | 1.43894229 | DE |
26 | -1.058 | -43.9004149378 | 2.41 | 2.52 | 1.258 | 83945 | 1.70572958 | DE |
52 | -0.068 | -4.78873239437 | 1.42 | 3.05 | 1.258 | 121060 | 2.08111752 | DE |
156 | -4.133 | -75.3509571559 | 5.485 | 6.46 | 1.226 | 129538 | 3.02478818 | DE |
260 | -7.598 | -84.8938547486 | 8.95 | 9.5 | 1.226 | 192389 | 5.01107178 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730827800 | 1.352 | -0.03 | -2.03 | 1.3759999 | 1.3819999 | 1.31 | 179822 |
1730741400 | 1.3799999 | -0.03 | -2.27 | 1.42 | 1.42 | 1.374 | 72569 |
1730482200 | 1.412 | -0.02 | -1.26 | 1.44 | 1.44 | 1.352 | 143595 |
1730395800 | 1.43 | -0.03 | -1.79 | 1.53 | 1.53 | 1.34 | 365546 |
1730309400 | 1.456 | 0.1 | 7.69 | 1.346 | 1.728 | 1.34 | 880873 |
1730223000 | 1.352 | -0.03 | -2.03 | 1.3859999 | 1.3879999 | 1.352 | 83289 |
1730136600 | 1.3799999 | -0 | -0.29 | 1.398 | 1.408 | 1.366 | 60575 |
1729873800 | 1.3839999 | 0.01 | 1.02 | 1.37 | 1.4 | 1.34 | 80734 |
1729787400 | 1.37 | 0.02 | 1.33 | 1.352 | 1.3919999 | 1.352 | 39820 |
1729701000 | 1.352 | -0.01 | -1.02 | 1.366 | 1.3879999 | 1.35 | 46833 |
1729614600 | 1.366 | -0.05 | -3.39 | 1.416 | 1.44 | 1.35 | 207117 |
1729528200 | 1.414 | -0.06 | -4.07 | 1.474 | 1.536 | 1.414 | 170510 |
1729269000 | 1.474 | 0 | 0.27 | 1.486 | 1.49 | 1.474 | 53884 |
1729182600 | 1.47 | -0.01 | -0.81 | 1.488 | 1.49 | 1.464 | 27696 |
1729096200 | 1.482 | -0.01 | -0.54 | 1.48 | 1.49 | 1.462 | 45266 |
1729009800 | 1.49 | 0.01 | 0.40 | 1.484 | 1.5 | 1.482 | 28989 |
1728923400 | 1.484 | 0.01 | 0.54 | 1.47 | 1.49 | 1.462 | 33027 |
1728664200 | 1.476 | -0.06 | -3.91 | 1.54 | 1.54 | 1.464 | 65012 |
1728577800 | 1.536 | 0.01 | 0.39 | 1.532 | 1.544 | 1.524 | 48639 |
1728491400 | 1.53 | 0.01 | 0.66 | 1.53 | 1.56 | 1.502 | 44527 |
1728405000 | 1.52 | 0.02 | 1.33 | 1.492 | 1.52 | 1.486 | 23046 |
1728318600 | 1.5 | -0.02 | -1.06 | 1.53 | 1.53 | 1.49 | 19843 |
1728059400 | 1.516 | 0.05 | 3.55 | 1.464 | 1.516 | 1.452 | 55992 |
1727973000 | 1.464 | -0.06 | -4.06 | 1.52 | 1.524 | 1.456 | 88651 |
1727886600 | 1.526 | 0.01 | 0.93 | 1.512 | 1.53 | 1.512 | 59207 |
1727800200 | 1.512 | -0.08 | -4.91 | 1.596 | 1.596 | 1.512 | 79791 |
1727713800 | 1.59 | -0.01 | -0.63 | 1.61 | 1.618 | 1.51 | 139616 |
1727454600 | 1.6 | 0.12 | 7.96 | 1.488 | 1.68 | 1.488 | 347114 |
1727368200 | 1.482 | 0.11 | 8.18 | 1.3799999 | 1.482 | 1.372 | 171770 |
1727281800 | 1.37 | -0.01 | -1.01 | 1.372 | 1.408 | 1.37 | 56386 |
1727195400 | 1.3839999 | 0.01 | 1.02 | 1.37 | 1.3859999 | 1.332 | 44892 |
1727109000 | 1.37 | 0.1 | 8.04 | 1.268 | 1.418 | 1.262 | 158748 |
1726849800 | 1.268 | -0.03 | -2.46 | 1.29 | 1.296 | 1.258 | 124538 |
1726763400 | 1.3 | 0 | 0.31 | 1.29 | 1.364 | 1.28 | 115511 |
1726677000 | 1.296 | -0.02 | -1.82 | 1.32 | 1.32 | 1.29 | 40755 |
1726590600 | 1.32 | 0.02 | 1.38 | 1.31 | 1.35 | 1.298 | 51512 |
1726504200 | 1.302 | -0.06 | -4.26 | 1.36 | 1.3859999 | 1.296 | 72634 |
1726245000 | 1.36 | 0.05 | 3.66 | 1.31 | 1.364 | 1.31 | 54659 |
1726158600 | 1.312 | -0.08 | -5.48 | 1.3879999 | 1.3879999 | 1.298 | 127319 |
1726072200 | 1.3879999 | -0.02 | -1.70 | 1.41 | 1.422 | 1.36 | 50296 |
1725985800 | 1.412 | -0.02 | -1.53 | 1.434 | 1.448 | 1.41 | 33563 |
1725899400 | 1.434 | 0 | 0.28 | 1.43 | 1.448 | 1.43 | 10794 |
1725640200 | 1.43 | -0.01 | -0.83 | 1.442 | 1.464 | 1.43 | 45848 |
1725553800 | 1.442 | -0.02 | -1.64 | 1.466 | 1.48 | 1.43 | 33953 |
1725467400 | 1.466 | -0.02 | -1.61 | 1.47 | 1.48 | 1.46 | 39231 |
1725381000 | 1.49 | 0.03 | 1.78 | 1.48 | 1.496 | 1.464 | 42457 |
1725294600 | 1.464 | 0 | 0.27 | 1.46 | 1.478 | 1.44 | 64689 |
1725035400 | 1.46 | 0.04 | 2.82 | 1.42 | 1.46 | 1.412 | 42084 |
1724949000 | 1.42 | -0.01 | -0.56 | 1.42 | 1.43 | 1.404 | 52007 |
1724862600 | 1.428 | -0.03 | -2.33 | 1.462 | 1.464 | 1.418 | 42319 |
1724776200 | 1.462 | -0.02 | -1.22 | 1.482 | 1.488 | 1.46 | 26771 |
1724689800 | 1.48 | -0 | -0.27 | 1.48 | 1.48 | 1.454 | 22703 |
1724430600 | 1.484 | -0.01 | -0.80 | 1.496 | 1.496 | 1.47 | 39001 |
1724344200 | 1.496 | 0.01 | 0.81 | 1.49 | 1.5 | 1.486 | 44871 |
1724257800 | 1.484 | 0.02 | 1.50 | 1.46 | 1.5 | 1.442 | 88188 |
1724171400 | 1.462 | 0.02 | 1.67 | 1.448 | 1.472 | 1.438 | 100805 |
1724085000 | 1.438 | -0.04 | -2.97 | 1.454 | 1.454 | 1.3819999 | 175173 |
1723825800 | 1.482 | -0 | -0.13 | 1.47 | 1.5 | 1.47 | 52789 |
1723739400 | 1.484 | 0.1 | 7.54 | 1.4 | 1.486 | 1.3759999 | 88524 |
1723653000 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.44 | 1.37 | 132155 |
1723566600 | 1.44 | -0 | -0.14 | 1.45 | 1.454 | 1.41 | 48279 |
1723480200 | 1.442 | -0.05 | -3.48 | 1.5 | 1.5 | 1.436 | 29808 |
1723221000 | 1.494 | 0 | 0.00 | 1.5 | 1.5 | 1.474 | 32368 |
1723134600 | 1.494 | -0.01 | -0.40 | 1.496 | 1.498 | 1.47 | 21902 |
1723048200 | 1.5 | 0.01 | 0.67 | 1.5 | 1.544 | 1.482 | 96874 |
1722961800 | 1.49 | 0.02 | 1.09 | 1.49 | 1.54 | 1.474 | 119868 |
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