Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.067 | -10.7890499195 | 0.621 | 0.664 | 0.551 | 59870 | 0.61521705 | DE |
4 | -0.146 | -20.8571428571 | 0.7 | 0.734 | 0.512 | 67711 | 0.6488331 | DE |
12 | -0.406 | -42.2916666667 | 0.96 | 1.05 | 0.512 | 50991 | 0.77621088 | DE |
26 | -0.556 | -50.0900900901 | 1.11 | 1.118 | 0.512 | 45826 | 0.84390596 | DE |
52 | -2.046 | -78.6923076923 | 2.6 | 2.78 | 0.512 | 51675 | 1.19635171 | DE |
156 | -6.436 | -92.0743919886 | 6.99 | 7.1 | 0.512 | 30317 | 2.24620353 | DE |
260 | -6.696 | -92.3586206897 | 7.25 | 7.7 | 0.512 | 32186 | 2.60441662 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732296600 | 0.554 | -0.016 | -2.81 | 0.578 | 0.578 | 0.554 | 30278 |
1732210200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.595 | 0.551 | 99927 |
1732123800 | 0.59 | -0.04 | -6.35 | 0.62 | 0.629 | 0.59 | 38423 |
1732037400 | 0.63 | -0.028 | -4.26 | 0.65 | 0.664 | 0.59 | 27864 |
1731951000 | 0.658 | 0.006 | 0.92 | 0.64 | 0.66 | 0.64 | 29718 |
1731691800 | 0.652 | 0.031 | 4.99 | 0.621 | 0.66 | 0.601 | 103417 |
1731605400 | 0.621 | -0.089 | -12.54 | 0.62 | 0.638 | 0.62 | 21347 |
1731519000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
1731432600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
1731346200 | 0.71 | -0.01 | -1.39 | 0.71 | 0.73 | 0.6899999 | 91292 |
1731087000 | 0.72 | 0.04 | 5.88 | 0.7 | 0.734 | 0.7 | 54252 |
1731000600 | 0.68 | -0.03 | -4.23 | 0.71 | 0.71 | 0.676 | 47822 |
1730914200 | 0.71 | 0.002 | 0.28 | 0.6899999 | 0.71 | 0.683 | 47903 |
1730827800 | 0.708 | -0.012 | -1.67 | 0.724 | 0.727 | 0.685 | 24260 |
1730741400 | 0.72 | 0.002 | 0.28 | 0.72 | 0.729 | 0.701 | 57498 |
1730482200 | 0.718 | 0.038 | 5.59 | 0.68 | 0.72 | 0.654 | 44711 |
1730395800 | 0.68 | 0.054 | 8.63 | 0.64 | 0.686 | 0.621 | 96795 |
1730309400 | 0.626 | -0.009 | -1.42 | 0.65 | 0.65 | 0.625 | 25439 |
1730223000 | 0.635 | -0.024 | -3.64 | 0.65 | 0.659 | 0.631 | 68585 |
1730136600 | 0.659 | -0.017 | -2.51 | 0.6899999 | 0.6899999 | 0.64 | 39353 |
1729873800 | 0.676 | -0.024 | -3.43 | 0.7 | 0.7 | 0.67 | 16553 |
1729787400 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.66 | 45434 |
1729701000 | 0.6899999 | -0.034 | -4.70 | 0.75 | 0.75 | 0.68 | 52220 |
1729614600 | 0.724 | -0.001 | -0.14 | 0.749 | 0.75 | 0.721 | 21829 |
1729528200 | 0.725 | -0.02 | -2.68 | 0.75 | 0.77 | 0.721 | 45786 |
1729269000 | 0.745 | 0.015 | 2.05 | 0.741 | 0.749 | 0.73 | 31265 |
1729182600 | 0.73 | 0 | 0.00 | 0.749 | 0.75 | 0.73 | 20956 |
1729096200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
1729009800 | 0.73 | -0.02 | -2.67 | 0.759 | 0.759 | 0.721 | 50264 |
1728923400 | 0.75 | -0.03 | -3.85 | 0.77 | 0.78 | 0.744 | 38627 |
1728664200 | 0.78 | -0.005 | -0.64 | 0.783 | 0.785 | 0.762 | 41175 |
1728577800 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
1728491400 | 0.785 | 0.005 | 0.64 | 0.78 | 0.799 | 0.78 | 2732 |
1728405000 | 0.78 | -0.004 | -0.51 | 0.8 | 0.8 | 0.78 | 19621 |
1728318600 | 0.784 | -0.018 | -2.24 | 0.8199999 | 0.835 | 0.784 | 37839 |
1728059400 | 0.802 | 0.001 | 0.12 | 0.8199999 | 0.8219999 | 0.802 | 4451 |
1727973000 | 0.801 | -0.027 | -3.26 | 0.81 | 0.834 | 0.8 | 37412 |
1727886600 | 0.828 | -0.022 | -2.59 | 0.841 | 0.847 | 0.81 | 47590 |
1727800200 | 0.85 | -0.02 | -2.30 | 0.88 | 0.88 | 0.85 | 13403 |
1727713800 | 0.87 | -0.018 | -2.03 | 0.888 | 0.899 | 0.87 | 17837 |
1727454600 | 0.888 | 0.005 | 0.57 | 0.898 | 0.9 | 0.883 | 11554 |
1727368200 | 0.883 | -0.047 | -5.05 | 0.92 | 0.925 | 0.883 | 38486 |
1727281800 | 0.93 | 0.057 | 6.53 | 0.88 | 0.94 | 0.861 | 66736 |
1727195400 | 0.873 | 0.021 | 2.46 | 0.86 | 0.879 | 0.85 | 20367 |
1727109000 | 0.852 | -0.051 | -5.65 | 0.9 | 0.9 | 0.85 | 68878 |
1726849800 | 0.903 | -0.04 | -4.24 | 0.98 | 0.98 | 0.9 | 112966 |
1726763400 | 0.943 | -0.027 | -2.78 | 1 | 1 | 0.913 | 95015 |
1726677000 | 0.97 | -0.054 | -5.27 | 1.024 | 1.026 | 0.96 | 48024 |
1726590600 | 1.024 | -0.01 | -1.35 | 1.04 | 1.05 | 1.01 | 37591 |
1726504200 | 1.038 | 0.03 | 2.77 | 1.01 | 1.04 | 0.98 | 128521 |
1726245000 | 1.01 | 0.1 | 10.99 | 0.91 | 1.02 | 0.91 | 97321 |
1726158600 | 0.91 | -0.006 | -0.66 | 0.94 | 0.94 | 0.903 | 18398 |
1726072200 | 0.916 | 0.007 | 0.77 | 0.94 | 0.979 | 0.909 | 57527 |
1725985800 | 0.909 | 0.029 | 3.30 | 0.9 | 0.909 | 0.881 | 20211 |
1725899400 | 0.88 | -0.021 | -2.33 | 0.901 | 0.918 | 0.88 | 17841 |
1725640200 | 0.901 | -0.025 | -2.70 | 0.927 | 0.949 | 0.901 | 30758 |
1725553800 | 0.926 | -0.004 | -0.43 | 0.959 | 0.959 | 0.921 | 30836 |
1725467400 | 0.93 | -0.04 | -4.12 | 0.99 | 1 | 0.91 | 52185 |
1725381000 | 0.97 | 0.01 | 1.04 | 0.976 | 0.99 | 0.959 | 57883 |
1725294600 | 0.96 | 0.026 | 2.78 | 0.93 | 0.98 | 0.902 | 45320 |
1725035400 | 0.934 | -0.018 | -1.89 | 0.96 | 0.96 | 0.933 | 22675 |
1724949000 | 0.952 | 0.002 | 0.21 | 0.95 | 0.97 | 0.92 | 76332 |
1724862600 | 0.95 | 0 | 0.00 | 0.969 | 0.97 | 0.95 | 44943 |
1724776200 | 0.95 | -0.038 | -3.85 | 1.004 | 1.04 | 0.95 | 73604 |
1724689800 | 0.988 | 0.13 | 15.15 | 0.868 | 1.046 | 0.868 | 204678 |
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