Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.3 | -3.2927702219 | 69.85 | 71.3 | 67.55 | 79421 | 69.58721403 | DE |
4 | -5.25 | -7.21153846154 | 72.8 | 75.25 | 67.55 | 74316 | 71.87304351 | DE |
12 | -1.9 | -2.73578113751 | 69.45 | 76.55 | 67.55 | 81230 | 71.96817264 | DE |
26 | -18.4 | -21.4077952298 | 85.95 | 86.75 | 63.95 | 95543 | 74.35003879 | DE |
52 | 11.6 | 20.7327971403 | 55.95 | 86.75 | 54.25 | 104395 | 74.33907583 | DE |
156 | -11.85 | -14.9244332494 | 79.4 | 86.75 | 50.05 | 105778 | 67.60180475 | DE |
260 | 4.8 | 7.64940239044 | 62.75 | 88.8 | 35.6 | 108936 | 63.91273703 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730827800 | 68.75 | 0.15 | 0.22 | 68.65 | 69.05 | 68.05 | 72406 |
1730741400 | 68.6 | -1.85 | -2.63 | 70 | 70.45 | 68.15 | 80907 |
1730482200 | 70.45 | 0.5 | 0.71 | 69.95 | 70.75 | 69.95 | 49385 |
1730395800 | 69.95 | -0.3 | -0.43 | 69.7 | 70.35 | 69.6 | 103228 |
1730309400 | 70.25 | -0.15 | -0.21 | 69.85 | 71.3 | 69.65 | 91181 |
1730223000 | 70.4 | -1.35 | -1.88 | 72.2 | 72.35 | 70.4 | 82738 |
1730136600 | 71.75 | 0.95 | 1.34 | 71.1 | 72.2 | 71.1 | 66927 |
1729873800 | 70.8 | -0.2 | -0.28 | 70.8 | 71.4 | 70.55 | 42351 |
1729787400 | 71 | 0 | 0.00 | 71.1 | 71.55 | 70.85 | 57718 |
1729701000 | 71 | -2.1 | -2.87 | 72.85 | 73.35 | 71 | 86077 |
1729614600 | 73.1 | -0.5 | -0.68 | 73.3 | 74.2 | 73.05 | 69337 |
1729528200 | 73.6 | -1.1 | -1.47 | 74.45 | 75.25 | 73.25 | 50598 |
1729269000 | 74.7 | 0.65 | 0.88 | 73.9 | 75 | 73.8 | 102244 |
1729182600 | 74.05 | 0.5 | 0.68 | 73.55 | 74.6 | 73.55 | 69892 |
1729096200 | 73.55 | 0.35 | 0.48 | 72.5 | 73.9 | 72.5 | 60283 |
1729009800 | 73.2 | -1 | -1.35 | 74.5 | 74.55 | 73.2 | 78212 |
1728923400 | 74.2 | 1.1 | 1.50 | 73.2 | 74.2 | 72.95 | 50010 |
1728664200 | 73.1 | 0.4 | 0.55 | 72.75 | 73.4 | 72.6 | 57859 |
1728577800 | 72.7 | -0.3 | -0.41 | 72.65 | 72.95 | 72.2 | 131052 |
1728491400 | 73 | 0.1 | 0.14 | 72.8 | 73.2 | 72.15 | 83905 |
1728405000 | 72.9 | 0.6 | 0.83 | 71.35 | 72.9 | 71.25 | 99238 |
1728318600 | 72.3 | -0.7 | -0.96 | 73.2 | 73.35 | 71.95 | 103958 |
1728059400 | 73 | 1.1 | 1.53 | 71.9 | 73.45 | 71.7 | 77209 |
1727973000 | 71.9 | -1.7 | -2.31 | 73.2 | 73.3 | 71.9 | 72767 |
1727886600 | 73.6 | 0.55 | 0.75 | 73 | 73.65 | 72.8 | 58975 |
1727800200 | 73.05 | -0.7 | -0.95 | 73.85 | 74.15 | 72.6 | 70655 |
1727713800 | 73.75 | -1.85 | -2.45 | 75.05 | 75.3 | 73.65 | 172203 |
1727454600 | 75.6 | -0.5 | -0.66 | 76.15 | 76.55 | 75.25 | 81441 |
1727368200 | 76.1 | 2 | 2.70 | 75 | 76.3 | 74.95 | 86417 |
1727281800 | 74.1 | 0.1 | 0.14 | 73.5 | 74.65 | 73.35 | 75803 |
1727195400 | 74 | 0.2 | 0.27 | 74.45 | 74.85 | 73.65 | 76276 |
1727109000 | 73.8 | 0.25 | 0.34 | 73.25 | 74.1 | 73 | 56430 |
1726849800 | 73.55 | -1.05 | -1.41 | 74.5 | 74.8 | 73 | 295967 |
1726763400 | 74.6 | 2.35 | 3.25 | 73.25 | 75 | 73.25 | 82882 |
1726677000 | 72.25 | -1 | -1.37 | 73.1 | 73.45 | 72.05 | 75950 |
1726590600 | 73.25 | 1.05 | 1.45 | 72.75 | 73.6 | 72.45 | 73012 |
1726504200 | 72.2 | -0.5 | -0.69 | 72.4 | 72.55 | 71.8 | 61509 |
1726245000 | 72.7 | 0.7 | 0.97 | 72.1 | 73.1 | 72.1 | 61197 |
1726158600 | 72 | 2.25 | 3.23 | 70.7 | 72.35 | 70.55 | 86593 |
1726072200 | 69.75 | -0.3 | -0.43 | 70.2 | 70.65 | 69.3 | 66977 |
1725985800 | 70.05 | -0.3 | -0.43 | 70.05 | 71.05 | 69.8 | 48924 |
1725899400 | 70.35 | 1.1 | 1.59 | 69.05 | 71.1 | 69.05 | 81114 |
1725640200 | 69.25 | 0 | 0.00 | 69.05 | 70.3 | 68.8 | 75167 |
1725553800 | 69.25 | -0.15 | -0.22 | 69.15 | 70.25 | 69.15 | 104779 |
1725467400 | 69.4 | 0.05 | 0.07 | 68.1 | 69.8 | 68 | 85394 |
1725381000 | 69.35 | -0.8 | -1.14 | 70.05 | 70.75 | 69.3 | 76103 |
1725294600 | 70.15 | -1.15 | -1.61 | 71.2 | 71.2 | 70 | 54785 |
1725035400 | 71.3 | 0.1 | 0.14 | 71.2 | 72.4 | 71.2 | 170386 |
1724949000 | 71.2 | -0.4 | -0.56 | 71.5 | 71.85 | 70.9 | 59641 |
1724862600 | 71.6 | 0.55 | 0.77 | 71.05 | 71.85 | 71 | 55203 |
1724776200 | 71.05 | -0.95 | -1.32 | 71.9 | 72.25 | 71.05 | 69756 |
1724689800 | 72 | 0.05 | 0.07 | 71.9 | 72.35 | 71.45 | 44386 |
1724430600 | 71.95 | 0.75 | 1.05 | 71.2 | 72 | 71.2 | 56831 |
1724344200 | 71.2 | 0.4 | 0.56 | 70.9 | 71.85 | 70.7 | 82124 |
1724257800 | 70.8 | -0.65 | -0.91 | 71.15 | 71.75 | 70.05 | 92636 |
1724171400 | 71.45 | -0.15 | -0.21 | 71.45 | 72.3 | 71.3 | 102750 |
1724085000 | 71.6 | 1.75 | 2.51 | 69.85 | 71.95 | 69.85 | 73048 |
1723825800 | 69.85 | 0.2 | 0.29 | 69.85 | 70.15 | 69.4 | 68328 |
1723739400 | 69.65 | 1.1 | 1.60 | 68.9 | 70.2 | 68.5 | 54698 |
1723653000 | 68.55 | -0.25 | -0.36 | 69.45 | 69.8 | 68.1 | 95986 |
1723566600 | 68.8 | 0.95 | 1.40 | 68.2 | 68.9 | 67.95 | 59519 |
1723480200 | 67.85 | 0.65 | 0.97 | 67.55 | 68.05 | 67.35 | 58938 |
1723221000 | 67.2 | 0.45 | 0.67 | 66.9 | 68 | 66.599999 | 92279 |
1723134600 | 66.75 | -0.05 | -0.07 | 66.349999 | 67.05 | 65.65 | 88364 |
1723048200 | 66.8 | 0.75 | 1.14 | 66.55 | 67.25 | 66.05 | 61575 |
1722961800 | 66.05 | 0.55 | 0.84 | 66.3 | 66.75 | 65.55 | 131732 |
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