Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.66 | 1.47190008921 | 44.84 | 46.78 | 44.84 | 371852 | 45.61037336 | DE |
4 | -9.46 | -17.2125181951 | 54.96 | 56.66 | 44.7 | 432023 | 48.40258112 | DE |
12 | -5.72 | -11.1675126904 | 51.22 | 58.24 | 44.7 | 378940 | 51.56187404 | DE |
26 | -12.1 | -21.0069444444 | 57.6 | 60.6 | 39.47 | 411991 | 51.21031117 | DE |
52 | -4.84 | -9.61462058006 | 50.34 | 62.1 | 39.47 | 371880 | 53.37195454 | DE |
156 | -54.56 | -54.5272836298 | 100.06 | 118.12 | 39.47 | 390793 | 66.35396391 | DE |
260 | -410.3 | -90.0175515577 | 455.8 | 754 | 39.47 | 305189 | 82.91642712 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731000600 | 45.5 | 0.27 | 0.60 | 45.3 | 46.14 | 45.29 | 337963 |
1730914200 | 45.23 | -0.58 | -1.27 | 46.22 | 46.6 | 45.23 | 563668 |
1730827800 | 45.81 | -0.12 | -0.26 | 45.85 | 46.78 | 45.69 | 308517 |
1730741400 | 45.93 | 0.05 | 0.11 | 45.38 | 46.14 | 45.34 | 302006 |
1730482200 | 45.88 | 0.7 | 1.55 | 44.84 | 46.1 | 44.84 | 347106 |
1730395800 | 45.18 | 0.28 | 0.62 | 44.85 | 45.18 | 44.7 | 529299 |
1730309400 | 44.9 | -1.48 | -3.19 | 46 | 46.59 | 44.9 | 544356 |
1730223000 | 46.38 | -0.62 | -1.32 | 47.2 | 47.34 | 46.38 | 355584 |
1730136600 | 47 | 0.27 | 0.58 | 47.41 | 47.6 | 47 | 381159 |
1729873800 | 46.73 | -0.07 | -0.15 | 46.96 | 47.13 | 46.56 | 426269 |
1729787400 | 46.8 | -0.07 | -0.15 | 46.85 | 47.49 | 46.36 | 401680 |
1729701000 | 46.87 | -0.69 | -1.45 | 47 | 48.01 | 46.86 | 731377 |
1729614600 | 47.56 | -6.2 | -11.53 | 50 | 50.12 | 46.46 | 1441079 |
1729528200 | 53.76 | -2.66 | -4.71 | 56.14 | 56.4 | 53.76 | 319068 |
1729269000 | 56.42 | 0.2 | 0.36 | 55.96 | 56.66 | 55.94 | 261064 |
1729182600 | 56.22 | 1.32 | 2.40 | 55.1 | 56.54 | 55.08 | 413916 |
1729096200 | 54.9 | -0.38 | -0.69 | 54.98 | 55.16 | 54.6 | 296033 |
1729009800 | 55.28 | -0.1 | -0.18 | 55.7 | 56.04 | 55.06 | 301292 |
1728923400 | 55.38 | -0.36 | -0.65 | 55.84 | 56.26 | 55.38 | 181716 |
1728664200 | 55.74 | 0.78 | 1.42 | 54.96 | 55.74 | 54.84 | 197311 |
1728577800 | 54.96 | -1.12 | -2.00 | 56.04 | 56.2 | 54.88 | 171777 |
1728491400 | 56.08 | 0.38 | 0.68 | 55.74 | 56.7 | 55.62 | 321433 |
1728405000 | 55.7 | 0.58 | 1.05 | 54.92 | 56.18 | 54.74 | 344721 |
1728318600 | 55.12 | 0.12 | 0.22 | 56.12 | 56.66 | 55.08 | 854476 |
1728059400 | 55 | -0.5 | -0.90 | 55.7 | 55.9 | 54.5 | 370851 |
1727973000 | 55.5 | -1.12 | -1.98 | 56.46 | 56.62 | 55.46 | 278455 |
1727886600 | 56.62 | -0.16 | -0.28 | 56.88 | 56.88 | 56.12 | 153634 |
1727800200 | 56.78 | -0.12 | -0.21 | 57.06 | 57.68 | 56.6 | 246852 |
1727713800 | 56.9 | -1 | -1.73 | 57.6 | 58.24 | 55.96 | 368999 |
1727454600 | 57.9 | 1.26 | 2.22 | 56.56 | 58.14 | 56.02 | 542540 |
1727368200 | 56.64 | 2.44 | 4.50 | 54.32 | 56.64 | 54.3 | 430821 |
1727281800 | 54.2 | 0.8 | 1.50 | 53.2 | 54.52 | 53.2 | 441399 |
1727195400 | 53.4 | 0.64 | 1.21 | 53.16 | 53.62 | 52.64 | 425112 |
1727109000 | 52.76 | 0.26 | 0.50 | 52.44 | 53.44 | 52.3 | 275440 |
1726849800 | 52.5 | -1.98 | -3.63 | 54.02 | 54.36 | 52.5 | 965360 |
1726763400 | 54.48 | 2.14 | 4.09 | 52.86 | 54.48 | 52.86 | 412654 |
1726677000 | 52.34 | -0.48 | -0.91 | 52.7 | 52.84 | 52.04 | 345949 |
1726590600 | 52.82 | 0.42 | 0.80 | 52.64 | 53.32 | 52.64 | 253480 |
1726504200 | 52.4 | -0.18 | -0.34 | 52.58 | 52.72 | 52.24 | 215127 |
1726245000 | 52.58 | 0.12 | 0.23 | 52.52 | 52.76 | 51.98 | 395717 |
1726158600 | 52.46 | -0.02 | -0.04 | 52.8 | 52.98 | 52.1 | 280207 |
1726072200 | 52.48 | -0.52 | -0.98 | 52.9 | 53.06 | 52.2 | 292431 |
1725985800 | 53 | 0 | 0.00 | 52.8 | 53.86 | 52.56 | 301608 |
1725899400 | 53 | 0.26 | 0.49 | 52.74 | 53.38 | 52.72 | 229193 |
1725640200 | 52.74 | 0.14 | 0.27 | 52.58 | 53.82 | 52.58 | 333018 |
1725553800 | 52.6 | 1.18 | 2.29 | 51.42 | 52.78 | 51.34 | 322359 |
1725467400 | 51.42 | 0.62 | 1.22 | 50.12 | 51.56 | 49.87 | 288242 |
1725381000 | 50.8 | -0.38 | -0.74 | 50.76 | 51.34 | 50.64 | 224722 |
1725294600 | 51.18 | -0.46 | -0.89 | 51.66 | 51.86 | 50.82 | 199968 |
1725035400 | 51.64 | -0.04 | -0.08 | 51.08 | 52.18 | 51.06 | 909343 |
1724949000 | 51.68 | -0.84 | -1.60 | 51.82 | 52.34 | 51.54 | 298976 |
1724862600 | 52.52 | 0.06 | 0.11 | 52.5 | 52.86 | 51.98 | 310918 |
1724776200 | 52.46 | 0.34 | 0.65 | 52.04 | 52.8 | 51.96 | 368610 |
1724689800 | 52.12 | -0.08 | -0.15 | 52.68 | 52.9 | 52 | 174453 |
1724430600 | 52.2 | 0.52 | 1.01 | 51.76 | 52.42 | 51.76 | 333856 |
1724344200 | 51.68 | -0.12 | -0.23 | 51.8 | 52.18 | 51.66 | 195743 |
1724257800 | 51.8 | 0.18 | 0.35 | 51.68 | 52.02 | 51.52 | 373281 |
1724171400 | 51.62 | -0.58 | -1.11 | 52.24 | 52.26 | 51.58 | 192348 |
1724085000 | 52.2 | 0.3 | 0.58 | 52 | 52.64 | 51.78 | 311835 |
1723825800 | 51.9 | 0.72 | 1.41 | 51.22 | 51.9 | 51.08 | 339999 |
1723739400 | 51.18 | -1.92 | -3.62 | 53.1 | 53.12 | 50.88 | 489178 |
1723653000 | 53.1 | 0.3 | 0.57 | 53 | 53.48 | 52.78 | 219319 |
1723566600 | 52.8 | 0.1 | 0.19 | 52.64 | 52.98 | 52.16 | 241022 |
1723480200 | 52.7 | -0.14 | -0.26 | 52.94 | 53.06 | 52.34 | 226696 |
1723221000 | 52.84 | -0.22 | -0.41 | 53.18 | 53.68 | 52.84 | 221737 |
1723134600 | 53.06 | 0.3 | 0.57 | 52.44 | 53.22 | 51.96 | 282391 |
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