
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.52 | 7.46078846969 | 47.18 | 52.15 | 46.78 | 60484 | 49.85850141 | DE |
4 | 4.64 | 10.0738167607 | 46.06 | 52.15 | 45.7 | 42505 | 47.96213069 | DE |
12 | 2.4 | 4.96894409938 | 48.3 | 52.35 | 45.56 | 36769 | 48.75984456 | DE |
26 | -3.3 | -6.11111111111 | 54 | 62.65 | 38.74 | 53922 | 52.56847637 | DE |
52 | -52.1 | -50.6809338521 | 102.8 | 104.9 | 38.74 | 57017 | 58.06236453 | DE |
156 | -35.3 | -41.0465116279 | 86 | 114.5 | 38.74 | 62110 | 75.49193619 | DE |
260 | 19.43 | 62.136232811 | 31.27 | 166 | 20.05 | 77361 | 72.9928995 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752510600 | 50.5 | -1.1 | -2.13 | 51.3 | 52.15 | 50.4 | 32882 |
1752251400 | 51.6 | 0.85 | 1.67 | 51 | 51.9 | 50.7 | 62860 |
1752165000 | 50.75 | 3.05 | 6.39 | 48.52 | 50.85 | 48.48 | 106352 |
1752078600 | 47.7 | 0.32 | 0.68 | 47.9 | 49.8 | 47.5 | 72738 |
1751992200 | 47.38 | 0.36 | 0.77 | 47.18 | 47.66 | 46.78 | 27586 |
1751905800 | 47.02 | -0.38 | -0.80 | 47.16 | 47.5 | 47.02 | 15314 |
1751646600 | 47.4 | -0.86 | -1.78 | 47.7 | 48.02 | 46.96 | 26163 |
1751560200 | 48.26 | -0.42 | -0.86 | 49.32 | 49.8 | 47.74 | 38663 |
1751473800 | 48.68 | 1.7 | 3.62 | 47.42 | 48.8 | 47.22 | 47537 |
1751387400 | 46.98 | 1.08 | 2.35 | 45.88 | 47.12 | 45.84 | 17580 |
1751301000 | 45.9 | -0.74 | -1.59 | 46.64 | 46.64 | 45.82 | 28279 |
1751041800 | 46.64 | -0.36 | -0.77 | 47.46 | 47.84 | 46.4 | 38021 |
1750955400 | 47 | 0.56 | 1.21 | 46.84 | 47.32 | 46.34 | 44236 |
1750869000 | 46.44 | -0.08 | -0.17 | 46.76 | 47.08 | 46.44 | 30393 |
1750782600 | 46.52 | 0.58 | 1.26 | 46.4 | 47.62 | 46.32 | 32281 |
1750696200 | 45.94 | -0.22 | -0.48 | 46 | 46.18 | 45.7 | 20803 |
1750437000 | 46.16 | -0.38 | -0.82 | 46.6 | 46.98 | 46.16 | 87694 |
1750350600 | 46.54 | -1.34 | -2.80 | 47.4 | 47.72 | 46.54 | 22749 |
1750264200 | 47.88 | 1.64 | 3.55 | 46.18 | 48 | 46 | 44151 |
1750177800 | 46.24 | 0.1 | 0.22 | 46.06 | 47.6 | 45.94 | 53827 |
1750091400 | 46.14 | 0.42 | 0.92 | 45.94 | 46.68 | 45.94 | 26523 |
1749832200 | 45.72 | -1.28 | -2.72 | 46.22 | 46.5 | 45.56 | 40536 |
1749745800 | 47 | -0.78 | -1.63 | 47.1 | 47.18 | 46.22 | 53443 |
1749659400 | 47.78 | -0.84 | -1.73 | 49 | 49.16 | 47.7 | 41974 |
1749573000 | 48.62 | 0 | 0.00 | 48.54 | 48.62 | 48.02 | 22477 |
1749486600 | 48.62 | -0.38 | -0.78 | 49 | 49 | 48.4 | 19342 |
1749227400 | 49 | -0.02 | -0.04 | 49 | 49 | 48.6 | 19705 |
1749141000 | 49.02 | 0.02 | 0.04 | 49.32 | 49.32 | 48.92 | 10094 |
1749054600 | 49 | 0 | 0.00 | 49.14 | 49.34 | 48.58 | 27103 |
1748968200 | 49 | -0.28 | -0.57 | 49 | 49.4 | 48.6 | 23280 |
1748881800 | 49.28 | -2.52 | -4.86 | 50.3 | 50.55 | 48.86 | 75635 |
1748622600 | 51.8 | 0.35 | 0.68 | 51.55 | 52.35 | 51.05 | 39805 |
1748536200 | 51.45 | 1.4 | 2.80 | 50.8 | 51.95 | 50.75 | 46189 |
1748449800 | 50.05 | -0.35 | -0.69 | 50.75 | 51 | 50.05 | 24295 |
1748363400 | 50.4 | 0.25 | 0.50 | 50.45 | 51 | 49.9 | 22820 |
1748277000 | 50.15 | 1.07 | 2.18 | 50.15 | 51.4 | 50 | 33633 |
1748017800 | 49.08 | 0.04 | 0.08 | 48.88 | 50.75 | 48.78 | 37990 |
1747931400 | 49.04 | -0.44 | -0.89 | 49.42 | 49.46 | 48.5 | 17045 |
1747845000 | 49.48 | -0.12 | -0.24 | 49.1 | 49.48 | 48.4 | 27042 |
1747758600 | 49.6 | -0.7 | -1.39 | 50.25 | 50.45 | 48.84 | 41959 |
1747672200 | 50.3 | -0.6 | -1.18 | 50.65 | 51.15 | 50.3 | 17544 |
1747413000 | 50.9 | -1.1 | -2.12 | 51.95 | 51.95 | 50.2 | 38146 |
1747326600 | 52 | 0.8 | 1.56 | 51.5 | 52 | 51.45 | 17656 |
1747240200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
1747153800 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
1747067400 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
1746808200 | 51.2 | 0.65 | 1.29 | 50.95 | 51.7 | 50.8 | 20946 |
1746721800 | 50.55 | 0.77 | 1.55 | 49.78 | 51.2 | 49.7 | 25880 |
1746635400 | 49.78 | 0.6 | 1.22 | 49 | 50.4 | 49 | 22702 |
1746549000 | 49.18 | 0.54 | 1.11 | 48.98 | 49.6 | 48.22 | 21759 |
1746462600 | 48.64 | -1.14 | -2.29 | 49.8 | 50.15 | 48.56 | 29365 |
1746203400 | 49.78 | 1.18 | 2.43 | 49.28 | 50.5 | 49.24 | 42239 |
1746030600 | 48.6 | 0.26 | 0.54 | 48.2 | 48.8 | 48.2 | 33376 |
1745944200 | 48.34 | -0.6 | -1.23 | 48.7 | 49.98 | 48.26 | 35049 |
1745857800 | 48.94 | -1.56 | -3.09 | 49.08 | 49.9 | 48 | 81862 |
1745598600 | 50.5 | -0.25 | -0.49 | 50.6 | 51 | 50.05 | 20015 |
1745512200 | 50.75 | 1.25 | 2.53 | 49.5 | 50.75 | 48.24 | 34236 |
1745425800 | 49.5 | 0.02 | 0.04 | 50.3 | 51.2 | 49.5 | 74956 |
1745339400 | 49.48 | 1.66 | 3.47 | 48.3 | 49.6 | 48 | 49735 |
1744907400 | 47.82 | 0.46 | 0.97 | 47.68 | 47.94 | 47.26 | 23618 |
1744821000 | 47.36 | -0.34 | -0.71 | 47 | 47.36 | 46.34 | 34147 |
1744734600 | 47.7 | 1.34 | 2.89 | 46.8 | 47.74 | 46.2 | 42218 |
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