Exacompta Clairefontaine (ALEXA)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -0.680272108844 | 147 | 149 | 146 | 19 | 148.25531915 | DE |
4 | -9 | -5.8064516129 | 155 | 160 | 146 | 31 | 152.43548387 | DE |
12 | 5 | 3.54609929078 | 141 | 160 | 135 | 52 | 143.65457035 | DE |
26 | -15 | -9.31677018634 | 161 | 170 | 135 | 55 | 146.09318048 | DE |
52 | -17 | -10.4294478528 | 163 | 178 | 135 | 54 | 153.90503685 | DE |
156 | 51.5 | 54.4973544974 | 94.5 | 194 | 90.5 | 76 | 133.12284408 | DE |
260 | 55 | 60.4395604396 | 91 | 194 | 90.5 | 76 | 130.31571043 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733765400 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
1733506200 | 149 | 0 | 0.00 | 149 | 149 | 149 | 34 |
1733419800 | 149 | 3 | 2.05 | 149 | 149 | 149 | 34 |
1733333400 | 146 | -1 | -0.68 | 146 | 146 | 146 | 18 |
1733247000 | 147 | -6 | -3.92 | 147 | 147 | 147 | 8 |
1733160600 | 153 | 1 | 0.66 | 150 | 153 | 150 | 4 |
1732901400 | 152 | 0 | 0.00 | 152 | 152 | 152 | 1 |
1732815000 | 152 | -1 | -0.65 | 152 | 152 | 152 | 93 |
1732728600 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
1732642200 | 153 | 7 | 4.79 | 152 | 153 | 152 | 70 |
1732555800 | 146 | -5 | -3.31 | 146 | 146 | 146 | 6 |
1732296600 | 151 | 0 | 0.00 | 151 | 151 | 151 | 2 |
1732210200 | 151 | -2 | -1.31 | 151 | 151 | 151 | 3 |
1732123800 | 153 | 0 | 0.00 | 153 | 153 | 153 | 2 |
1732037400 | 153 | 0 | 0.00 | 153 | 153 | 153 | 15 |
1731951000 | 153 | -1 | -0.65 | 153 | 153 | 153 | 19 |
1731691800 | 154 | -1 | -0.65 | 160 | 160 | 154 | 218 |
1731605400 | 155 | 2 | 1.31 | 155 | 155 | 155 | 30 |
1731519000 | 153 | 8 | 5.52 | 153 | 153 | 153 | 194 |
1731432600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
1731346200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 15 |
1731087000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 16 |
1731000600 | 145 | 2 | 1.40 | 144 | 145 | 144 | 108 |
1730914200 | 143 | 2 | 1.42 | 143 | 143 | 143 | 46 |
1730827800 | 141 | 0 | 0.00 | 141 | 141 | 141 | 47 |
1730741400 | 141 | 6 | 4.44 | 141 | 141 | 141 | 62 |
1730482200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1730395800 | 135 | -8 | -5.59 | 135 | 135 | 135 | 27 |
1730309400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 195 |
1730223000 | 143 | 6 | 4.38 | 135 | 143 | 135 | 86 |
1730136600 | 137 | 0 | 0.00 | 137 | 137 | 137 | 7 |
1729873800 | 137 | -2 | -1.44 | 139 | 139 | 137 | 8 |
1729787400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 118 |
1729701000 | 139 | 1 | 0.72 | 139 | 139 | 139 | 35 |
1729614600 | 138 | -1 | -0.72 | 138 | 138 | 138 | 4 |
1729528200 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
1729269000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 2 |
1729182600 | 139 | -1 | -0.71 | 139 | 139 | 139 | 51 |
1729096200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 82 |
1729009800 | 140 | 1 | 0.72 | 139 | 140 | 139 | 28 |
1728923400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 47 |
1728664200 | 139 | 0 | 0.00 | 141 | 141 | 139 | 127 |
1728577800 | 139 | -4 | -2.80 | 143 | 143 | 139 | 9 |
1728491400 | 143 | 0 | 0.00 | 140 | 143 | 140 | 33 |
1728405000 | 143 | 2 | 1.42 | 143 | 143 | 143 | 196 |
1728318600 | 141 | 0 | 0.00 | 142 | 142 | 141 | 11 |
1728059400 | 141 | -2 | -1.40 | 143 | 143 | 141 | 154 |
1727973000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 2 |
1727886600 | 143 | 1 | 0.70 | 142 | 143 | 142 | 39 |
1727800200 | 142 | 1 | 0.71 | 142 | 142 | 142 | 14 |
1727713800 | 141 | -1 | -0.70 | 141 | 141 | 141 | 93 |
1727454600 | 142 | 2 | 1.43 | 141 | 142 | 141 | 133 |
1727368200 | 140 | -2 | -1.41 | 141 | 141 | 140 | 62 |
1727281800 | 142 | 0 | 0.00 | 142 | 142 | 142 | 40 |
1727195400 | 142 | 2 | 1.43 | 140 | 142 | 140 | 52 |
1727109000 | 140 | -3 | -2.10 | 140 | 140 | 140 | 1 |
1726849800 | 143 | 1 | 0.70 | 142 | 143 | 142 | 238 |
1726763400 | 142 | 0 | 0.00 | 142 | 142 | 142 | 118 |
1726677000 | 142 | 1 | 0.71 | 142 | 142 | 142 | 49 |
1726590600 | 141 | 0 | 0.00 | 141 | 141 | 141 | 41 |
1726504200 | 141 | 2 | 1.44 | 140 | 141 | 140 | 286 |
1726245000 | 139 | 1 | 0.72 | 138 | 139 | 138 | 61 |
1726158600 | 138 | -2 | -1.43 | 140 | 140 | 138 | 222 |
1726072200 | 140 | -1 | -0.71 | 140 | 140 | 140 | 55 |
1725985800 | 141 | 0 | 0.00 | 141 | 141 | 141 | 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