Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -150.43 | -1.7086435122 | 8804.06 | 8836 | 8551.89 | 0 | 0 | IX |
4 | 189.78 | 2.24224200571 | 8463.85 | 8884.36 | 8454.68 | 0 | 0 | IX |
12 | 702.75 | 8.83864427585 | 7950.88 | 8884.36 | 7935.32 | 0 | 0 | IX |
26 | 920.93 | 11.9095529375 | 7732.7 | 8884.36 | 7588.84 | 0 | 0 | IX |
52 | 1932.61 | 28.7547128263 | 6721.02 | 8884.36 | 6655.81 | 0 | 0 | IX |
156 | 1932.61 | 28.7547128263 | 6721.02 | 8884.36 | 6655.81 | 0 | 0 | IX |
260 | 1932.61 | 28.7547128263 | 6721.02 | 8884.36 | 6655.81 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730741400 | 8578.59 | -89.78 | -1.04 | 8598.6299 | 8613.49 | 8557.82 | 0 |
1730482200 | 8668.37 | 46.46 | 0.54 | 8581.31 | 8689.26 | 8551.89 | 0 |
1730395800 | 8621.91 | -153.03 | -1.74 | 8749.68 | 8756.15 | 8608.77 | 0 |
1730309400 | 8774.94 | -54.81 | -0.62 | 8809.75 | 8821.8 | 8771.09 | 0 |
1730223000 | 8829.75 | 19.42 | 0.22 | 8804.06 | 8836 | 8790.55 | 0 |
1730136600 | 8810.33 | -24.95 | -0.28 | 8783.81 | 8820.02 | 8765.43 | 0 |
1729873800 | 8835.28 | 68.87 | 0.79 | 8776.87 | 8841.4599 | 8758.12 | 0 |
1729787400 | 8766.41 | -29.81 | -0.34 | 8784.81 | 8797.89 | 8747.97 | 0 |
1729701000 | 8796.22 | -26.04 | -0.30 | 8860.28 | 8884.36 | 8795.9599 | 0 |
1729614600 | 8822.26 | 3.06 | 0.03 | 8836.84 | 8851.55 | 8794.32 | 0 |
1729528200 | 8819.2 | 5.25 | 0.06 | 8828.3799 | 8840.9 | 8792.87 | 0 |
1729269000 | 8813.95 | -27.81 | -0.31 | 8798.4 | 8821.31 | 8783.1 | 0 |
1729182600 | 8841.76 | 88.16 | 1.01 | 8792.5 | 8875.19 | 8775.01 | 0 |
1729096200 | 8753.6 | 3.51 | 0.04 | 8730.55 | 8753.6 | 8705.8 | 0 |
1729009800 | 8750.09 | -21.9 | -0.25 | 8782.97 | 8789.65 | 8730.8799 | 0 |
1728923400 | 8771.99 | 107.04 | 1.24 | 8692.61 | 8773.7099 | 8683.62 | 0 |
1728664200 | 8664.95 | 15.39 | 0.18 | 8627.1 | 8683.4599 | 8616.22 | 0 |
1728577800 | 8649.56 | 29.28 | 0.34 | 8643.16 | 8659.27 | 8602.7 | 0 |
1728491400 | 8620.28 | 86.37 | 1.01 | 8561.62 | 8627.77 | 8555.27 | 0 |
1728405000 | 8533.91 | 16.35 | 0.19 | 8463.85 | 8545.23 | 8454.68 | 0 |
1728318600 | 8517.56 | -1.53 | -0.02 | 8553.66 | 8566.68 | 8510.3799 | 0 |
1728059400 | 8519.09 | 74.23 | 0.88 | 8428.99 | 8542.18 | 8425.52 | 0 |
1727973000 | 8444.86 | 8.97 | 0.11 | 8437.53 | 8452.93 | 8407.78 | 0 |
1727886600 | 8435.89 | 17.26 | 0.21 | 8413.55 | 8447.77 | 8375.61 | 0 |
1727800200 | 8418.6299 | 20.16 | 0.24 | 8437.93 | 8485.42 | 8371.04 | 0 |
1727713800 | 8398.47 | 4.46 | 0.05 | 8377.48 | 8401.08 | 8345.97 | 0 |
1727454600 | 8394.01 | 21.97 | 0.26 | 8406.07 | 8421.8 | 8364.85 | 0 |
1727368200 | 8372.04 | -15.88 | -0.19 | 8370.3 | 8432.89 | 8362.06 | 0 |
1727281800 | 8387.92 | 10.05 | 0.12 | 8357.2099 | 8390.78 | 8339.6 | 0 |
1727195400 | 8377.87 | 3.3 | 0.04 | 8391.3 | 8393.5 | 8334.5 | 0 |
1727109000 | 8374.57 | 49.83 | 0.60 | 8335.75 | 8391.45 | 8335 | 0 |
1726849800 | 8324.74 | -44.34 | -0.53 | 8336.51 | 8354.43 | 8306.86 | 0 |
1726763400 | 8369.08 | 113.55 | 1.38 | 8219.52 | 8384.89 | 8195.43 | 0 |
1726677000 | 8255.53 | -15.25 | -0.18 | 8261.61 | 8269.33 | 8238.22 | 0 |
1726590600 | 8270.78 | 35.92 | 0.44 | 8261.23 | 8310.07 | 8242 | 0 |
1726504200 | 8234.86 | -38.81 | -0.47 | 8254.91 | 8258.53 | 8213.09 | 0 |
1726245000 | 8273.67 | 59.04 | 0.72 | 8237.01 | 8292.98 | 8220.89 | 0 |
1726158600 | 8214.6299 | 106.72 | 1.32 | 8224.74 | 8233.25 | 8178.77 | 0 |
1726072200 | 8107.91 | 56.39 | 0.70 | 8106.85 | 8137.23 | 8007.07 | 0 |
1725985800 | 8051.52 | -25.6 | -0.32 | 8071.16 | 8123.23 | 8042.21 | 0 |
1725899400 | 8077.12 | 127.44 | 1.60 | 7964.4 | 8077.55 | 7964.06 | 0 |
1725640200 | 7949.68 | -111.33 | -1.38 | 8064.43 | 8111.82 | 7948.98 | 0 |
1725553800 | 8061.01 | -68.64 | -0.84 | 8112.64 | 8147.45 | 8047.5 | 0 |
1725467400 | 8129.65 | -74.69 | -0.91 | 8148.97 | 8159.98 | 8104.17 | 0 |
1725381000 | 8204.34 | -112.63 | -1.35 | 8319.49 | 8340.1 | 8197.86 | 0 |
1725294600 | 8316.97 | 70.86 | 0.86 | 8316.3 | 8323.29 | 8307.86 | 0 |
1725035400 | 8246.11 | -45.61 | -0.55 | 8218.39 | 8287.05 | 8211.31 | 0 |
1724949000 | 8291.72 | 106.15 | 1.30 | 8183.63 | 8298.37 | 8181.6 | 0 |
1724862600 | 8185.57 | -12.23 | -0.15 | 8221.68 | 8251.72 | 8177.97 | 0 |
1724776200 | 8197.8 | -8.19 | -0.10 | 8196.23 | 8214.94 | 8168.78 | 0 |
1724689800 | 8205.99 | 43.94 | 0.54 | 8208.66 | 8249.87 | 8181.08 | 0 |
1724430600 | 8162.05 | -56 | -0.68 | 8151.46 | 8238.08 | 8149.37 | 0 |
1724344200 | 8218.05 | 26.99 | 0.33 | 8210.8799 | 8263.03 | 8182.13 | 0 |
1724257800 | 8191.06 | -8.48 | -0.10 | 8197.44 | 8247.27 | 8172.16 | 0 |
1724171400 | 8199.54 | -6.21 | -0.08 | 8242.23 | 8248.97 | 8192.8799 | 0 |
1724085000 | 8205.75 | -10.24 | -0.12 | 8192.03 | 8214.59 | 8181.59 | 0 |
1723825800 | 8215.99 | 8.27 | 0.10 | 8217.44 | 8221.8 | 8179.01 | 0 |
1723739400 | 8207.72 | 173.29 | 2.16 | 8061.21 | 8207.72 | 8060.45 | 0 |
1723653000 | 8034.43 | 6.64 | 0.08 | 8036.89 | 8065.85 | 7981.55 | 0 |
1723566600 | 8027.79 | 56.22 | 0.71 | 7950.88 | 8037.09 | 7935.32 | 0 |
1723480200 | 7971.57 | 50.65 | 0.64 | 7957.84 | 7990.8 | 7927.52 | 0 |
1723221000 | 7920.92 | 31.19 | 0.40 | 7913.42 | 7946.96 | 7893.45 | 0 |
1723134600 | 7889.73 | 17.76 | 0.23 | 7722.63 | 7903.06 | 7720.8 | 0 |
1723048200 | 7871.97 | 36.38 | 0.46 | 7798.16 | 7929.37 | 7789.74 | 0 |
1722961800 | 7835.59 | 55.63 | 0.72 | 7706.8 | 7854.1 | 7705.22 | 0 |
1722875400 | 7779.96 | -164.91 | -2.08 | 7958.42 | 7958.42 | 7588.84 | 0 |
1722616200 | 7944.87 | -279.66 | -3.40 | 8192.5 | 8199.54 | 7882.05 | 0 |
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