
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.185 | -3.11710193766 | 5.935 | 6.035 | 5.73 | 121702 | 5.91442493 | DE |
4 | 0.245 | 4.45049954587 | 5.505 | 6.035 | 5.34 | 149119 | 5.68515098 | DE |
12 | 0.15 | 2.67857142857 | 5.6 | 6.51 | 5.34 | 217206 | 5.92027577 | DE |
26 | 0.59 | 11.4341085271 | 5.16 | 6.51 | 4.52 | 209438 | 5.71653651 | DE |
52 | 1.226 | 27.0999115827 | 4.524 | 6.51 | 4.16 | 182607 | 5.38556819 | DE |
156 | 0.125 | 2.22222222222 | 5.625 | 6.85 | 3.858 | 218947 | 5.16857307 | DE |
260 | 3.27 | 131.85483871 | 2.48 | 12.11 | 2.35 | 265876 | 6.29445278 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752769800 | 5.78 | 0.04 | 0.70 | 5.7699999 | 5.8099999 | 5.73 | 81287 |
1752683400 | 5.74 | -0.15 | -2.46 | 5.84 | 5.84 | 5.735 | 107899 |
1752597000 | 5.885 | 0.03 | 0.51 | 5.87 | 5.975 | 5.865 | 118420 |
1752510600 | 5.855 | -0.13 | -2.09 | 5.91 | 5.93 | 5.845 | 82072 |
1752251400 | 5.98 | -0.04 | -0.66 | 6.035 | 6.035 | 5.915 | 112577 |
1752165000 | 6.0199999 | 0.1 | 1.78 | 5.9349999 | 6.035 | 5.93 | 187541 |
1752078600 | 5.915 | 0.05 | 0.85 | 5.88 | 5.95 | 5.815 | 131381 |
1751992200 | 5.865 | 0.06 | 1.03 | 5.8099999 | 5.885 | 5.75 | 143723 |
1751905800 | 5.805 | 0.12 | 2.11 | 5.675 | 5.84 | 5.655 | 128821 |
1751646600 | 5.6849999 | -0.09 | -1.56 | 5.75 | 5.75 | 5.64 | 70631 |
1751560200 | 5.775 | 0.01 | 0.09 | 5.755 | 5.82 | 5.745 | 102086 |
1751473800 | 5.7699999 | 0.09 | 1.58 | 5.7 | 5.7699999 | 5.655 | 99690 |
1751387400 | 5.68 | -0.09 | -1.47 | 5.76 | 5.8 | 5.675 | 91256 |
1751301000 | 5.765 | -0.06 | -0.95 | 5.85 | 5.85 | 5.76 | 109365 |
1751041800 | 5.82 | 0.07 | 1.22 | 5.8 | 5.85 | 5.785 | 183955 |
1750955400 | 5.75 | 0.29 | 5.22 | 5.5 | 5.765 | 5.5 | 229546 |
1750869000 | 5.465 | 0.04 | 0.74 | 5.44 | 5.48 | 5.41 | 131298 |
1750782600 | 5.425 | 0.06 | 1.21 | 5.45 | 5.505 | 5.425 | 173560 |
1750696200 | 5.36 | -0.08 | -1.47 | 5.4 | 5.44 | 5.34 | 139591 |
1750437000 | 5.44 | 0.01 | 0.09 | 5.465 | 5.51 | 5.405 | 541822 |
1750350600 | 5.4349999 | -0.11 | -1.90 | 5.505 | 5.525 | 5.42 | 97149 |
1750264200 | 5.54 | -0.03 | -0.54 | 5.55 | 5.555 | 5.495 | 175993 |
1750177800 | 5.57 | -0.07 | -1.15 | 5.61 | 5.63 | 5.55 | 119424 |
1750091400 | 5.635 | 0.11 | 1.90 | 5.53 | 5.675 | 5.53 | 109201 |
1749832200 | 5.53 | -0.1 | -1.78 | 5.5 | 5.54 | 5.48 | 173747 |
1749745800 | 5.63 | -0.07 | -1.23 | 5.65 | 5.7 | 5.615 | 124649 |
1749659400 | 5.7 | 0.04 | 0.71 | 5.67 | 5.755 | 5.67 | 140502 |
1749573000 | 5.66 | 0.04 | 0.80 | 5.595 | 5.74 | 5.595 | 204194 |
1749486600 | 5.615 | -0.09 | -1.49 | 5.705 | 5.73 | 5.58 | 297622 |
1749227400 | 5.7 | -0.13 | -2.23 | 5.83 | 5.845 | 5.69 | 199242 |
1749141000 | 5.83 | 0.03 | 0.43 | 5.8 | 5.945 | 5.8 | 255803 |
1749054600 | 5.805 | -0.17 | -2.85 | 5.84 | 5.96 | 5.675 | 547908 |
1748968200 | 5.975 | -0.04 | -0.58 | 6.01 | 6.035 | 5.885 | 164654 |
1748881800 | 6.01 | -0.02 | -0.33 | 5.99 | 6.08 | 5.9349999 | 259795 |
1748622600 | 6.03 | 0.09 | 1.43 | 5.96 | 6.09 | 5.945 | 415782 |
1748536200 | 5.945 | 0.06 | 1.02 | 5.93 | 6.135 | 5.87 | 398867 |
1748449800 | 5.885 | -0.56 | -8.62 | 6.365 | 6.5 | 5.605 | 1693691 |
1748363400 | 6.44 | 0.02 | 0.23 | 6.41 | 6.51 | 6.405 | 246245 |
1748277000 | 6.425 | 0.06 | 0.94 | 6.45 | 6.47 | 6.35 | 160005 |
1748017800 | 6.365 | -0.04 | -0.55 | 6.4 | 6.505 | 6.235 | 243831 |
1747931400 | 6.4 | 0.04 | 0.63 | 6.33 | 6.4 | 6.24 | 227225 |
1747845000 | 6.36 | -0.1 | -1.55 | 6.44 | 6.44 | 6.33 | 153475 |
1747758600 | 6.46 | 0.14 | 2.13 | 6.335 | 6.48 | 6.285 | 257653 |
1747672200 | 6.325 | 0.03 | 0.40 | 6.2699999 | 6.4 | 6.255 | 241633 |
1747413000 | 6.3 | -0.03 | -0.40 | 6.32 | 6.32 | 6.25 | 157523 |
1747326600 | 6.325 | 0.07 | 1.12 | 6.2699999 | 6.335 | 6.2 | 151881 |
1747240200 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
1747153800 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
1747067400 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
1746808200 | 6.255 | -0.02 | -0.32 | 6.285 | 6.355 | 6.23 | 171689 |
1746721800 | 6.275 | 0.19 | 3.04 | 6.105 | 6.285 | 6.0599999 | 195417 |
1746635400 | 6.09 | -0.08 | -1.22 | 6.17 | 6.17 | 6.08 | 133308 |
1746549000 | 6.165 | 0.03 | 0.49 | 6.15 | 6.17 | 5.955 | 221401 |
1746462600 | 6.135 | -0.07 | -1.05 | 6.195 | 6.23 | 6.125 | 148151 |
1746203400 | 6.2 | 0.15 | 2.39 | 6.14 | 6.23 | 6.11 | 298427 |
1746030600 | 6.055 | 0.05 | 0.83 | 6.035 | 6.13 | 6.005 | 209255 |
1745944200 | 6.005 | 0.09 | 1.44 | 5.9349999 | 6.075 | 5.915 | 269368 |
1745857800 | 5.92 | 0.06 | 1.11 | 5.9 | 5.95 | 5.885 | 200815 |
1745598600 | 5.855 | 0.13 | 2.27 | 5.84 | 5.865 | 5.78 | 182668 |
1745512200 | 5.725 | 0.11 | 1.87 | 5.6 | 5.74 | 5.55 | 99187 |
1745425800 | 5.62 | 0.17 | 3.02 | 5.5 | 5.69 | 5.5 | 184219 |
1745339400 | 5.455 | 0 | 0.00 | 5.47 | 5.47 | 5.35 | 128459 |
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