
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.1875 | 32 | 32.77 | 31.19 | 1222632 | 31.80799807 | DE |
4 | 0.8 | 2.56904303147 | 31.14 | 32.77 | 30.18 | 1443520 | 31.15852919 | DE |
12 | 0.64 | 2.0447284345 | 31.3 | 34.45 | 30.18 | 1526222 | 32.25557884 | DE |
26 | -2.41 | -7.01601164483 | 34.35 | 41.17 | 30.18 | 1620485 | 35.10450511 | DE |
52 | -1.99 | -5.86501620984 | 33.93 | 41.17 | 30.18 | 1495010 | 34.48724886 | DE |
156 | -6.32 | -16.5185572399 | 38.26 | 48.875 | 30.18 | 1330199 | 36.86896138 | DE |
260 | 1.05999954 | 3.43264094628 | 30.88000046 | 56.82 | 28.69000043 | 1133392 | 38.47843366 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752769800 | 32.299999 | 0.61 | 1.92 | 32.02 | 32.299999 | 31.9 | 1443550 |
1752683400 | 31.69 | -0.13 | -0.41 | 31.73 | 32.08 | 31.64 | 1217234 |
1752597000 | 31.82 | 0.28 | 0.89 | 31.52 | 31.93 | 31.49 | 1183954 |
1752510600 | 31.54 | -0.14 | -0.44 | 31.36 | 31.61 | 31.19 | 1081532 |
1752251400 | 31.68 | -0.47 | -1.46 | 31.95 | 32.159999 | 31.68 | 1022011 |
1752165000 | 32.15 | 0.46 | 1.45 | 32 | 32.77 | 31.91 | 1608428 |
1752078600 | 31.69 | 0.14 | 0.44 | 31.71 | 31.87 | 31.52 | 1091654 |
1751992200 | 31.55 | 0.25 | 0.80 | 31.37 | 31.55 | 30.98 | 1369560 |
1751905800 | 31.3 | 0.09 | 0.29 | 31.28 | 31.37 | 30.99 | 1052395 |
1751646600 | 31.21 | -0.18 | -0.57 | 31.16 | 31.33 | 30.86 | 980870 |
1751560200 | 31.39 | 0.18 | 0.58 | 31.1 | 31.39 | 30.78 | 957669 |
1751473800 | 31.21 | 0.48 | 1.56 | 30.68 | 31.35 | 30.27 | 1584475 |
1751387400 | 30.73 | 0 | 0.00 | 30.61 | 30.74 | 30.31 | 1152416 |
1751301000 | 30.73 | -0.32 | -1.03 | 31.05 | 31.07 | 30.56 | 1768816 |
1751041800 | 31.05 | 0.62 | 2.04 | 30.61 | 31.15 | 30.61 | 1715656 |
1750955400 | 30.43 | -0.34 | -1.10 | 30.69 | 30.79 | 30.18 | 1659754 |
1750869000 | 30.77 | -0.16 | -0.52 | 30.95 | 31.4 | 30.7 | 1631734 |
1750782600 | 30.93 | 0.2 | 0.65 | 31.45 | 31.47 | 30.86 | 1697722 |
1750696200 | 30.73 | -0.15 | -0.49 | 30.55 | 30.85 | 30.45 | 1183603 |
1750437000 | 30.88 | 0.04 | 0.13 | 31 | 31.15 | 30.7 | 3785495 |
1750350600 | 30.84 | -0.58 | -1.85 | 31.14 | 31.25 | 30.84 | 1125428 |
1750264200 | 31.42 | -0.25 | -0.79 | 31.77 | 31.84 | 31.34 | 1475784 |
1750177800 | 31.67 | -0.44 | -1.37 | 31.89 | 32.049999 | 31.6 | 1251908 |
1750091400 | 32.11 | 0.43 | 1.36 | 31.76 | 32.229999 | 31.75 | 1428990 |
1749832200 | 31.68 | -0.42 | -1.31 | 31.49 | 31.91 | 31.41 | 1784050 |
1749745800 | 32.1 | 0.11 | 0.34 | 31.84 | 32.1 | 31.73 | 1183241 |
1749659400 | 31.99 | -0.42 | -1.30 | 32.43 | 32.479999 | 31.89 | 2034250 |
1749573000 | 32.409999 | 0.08 | 0.25 | 32.34 | 32.479999 | 31.97 | 1687013 |
1749486600 | 32.33 | -0.01 | -0.03 | 32.2 | 32.63 | 32.049999 | 1313883 |
1749227400 | 32.34 | -0.41 | -1.25 | 32.71 | 33.08 | 31.92 | 1851504 |
1749141000 | 32.75 | -0.2 | -0.61 | 33 | 33.03 | 32.43 | 1431729 |
1749054600 | 32.95 | 0.52 | 1.60 | 32.549999 | 33.06 | 32.52 | 1639078 |
1748968200 | 32.43 | 0.3 | 0.93 | 32.42 | 32.56 | 32.17 | 2050372 |
1748881800 | 32.13 | -0.87 | -2.64 | 32.65 | 32.78 | 32.049999 | 1843946 |
1748622600 | 33 | -0.27 | -0.81 | 33.17 | 33.39 | 32.909999 | 4427598 |
1748536200 | 33.27 | -0.24 | -0.72 | 33.75 | 33.89 | 33.18 | 810108 |
1748449800 | 33.509999 | -0.13 | -0.39 | 33.549999 | 33.74 | 33.43 | 1131240 |
1748363400 | 33.64 | 0.23 | 0.69 | 33.479999 | 33.7 | 33.47 | 1346703 |
1748277000 | 33.409999 | -0.18 | -0.54 | 33.7 | 33.71 | 33.24 | 679722 |
1748017800 | 33.59 | -0.41 | -1.21 | 33.94 | 34.4 | 33.07 | 2305652 |
1747931400 | 34 | -0.16 | -0.47 | 33.92 | 34 | 33.59 | 1138107 |
1747845000 | 34.16 | 0.18 | 0.53 | 33.71 | 34.16 | 33.69 | 1202825 |
1747758600 | 33.98 | 0.16 | 0.47 | 33.8 | 34.45 | 33.76 | 1361492 |
1747672200 | 33.82 | -0.08 | -0.24 | 33.8 | 33.96 | 33.61 | 1107416 |
1747413000 | 33.9 | -0.02 | -0.06 | 33.98 | 34.23 | 33.63 | 1109474 |
1747326600 | 33.92 | 0.23 | 0.68 | 33.74 | 34.02 | 33.68 | 1349627 |
1747240200 | 33.69 | 0 | 0.00 | 33.69 | 33.69 | 33.69 | 0 |
1747153800 | 33.69 | 0 | 0.00 | 33.69 | 33.69 | 33.69 | 0 |
1747067400 | 33.69 | 0 | 0.00 | 33.69 | 33.69 | 33.69 | 0 |
1746808200 | 33.69 | 0.37 | 1.11 | 33.549999 | 33.87 | 33.52 | 892021 |
1746721800 | 33.32 | 0.13 | 0.39 | 33.42 | 33.88 | 33.159999 | 1205237 |
1746635400 | 33.189999 | 0.08 | 0.24 | 33.09 | 33.28 | 32.92 | 996925 |
1746549000 | 33.11 | -0.14 | -0.42 | 33.15 | 33.299999 | 32.88 | 1103144 |
1746462600 | 33.25 | -0.11 | -0.33 | 33.4 | 33.439999 | 33.21 | 802387 |
1746203400 | 33.36 | 0.52 | 1.58 | 33.09 | 33.65 | 32.869999 | 2222995 |
1746030600 | 32.84 | 0.42 | 1.30 | 32.36 | 32.84 | 32.049999 | 2080496 |
1745944200 | 32.42 | 0.51 | 1.60 | 32.02 | 32.74 | 31.96 | 1369447 |
1745857800 | 31.91 | -0.64 | -1.97 | 32.59 | 32.92 | 31.78 | 1795033 |
1745598600 | 32.549999 | 0.42 | 1.31 | 32.119999 | 32.78 | 31.84 | 2035872 |
1745512200 | 32.13 | -1.73 | -5.11 | 31.3 | 32.5 | 30.57 | 3872592 |
1745425800 | 33.86 | 0.75 | 2.27 | 33.9 | 34.49 | 33.73 | 2327845 |
1745339400 | 33.11 | 0.27 | 0.82 | 32.79 | 33.11 | 32.29 | 1320271 |
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