Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.62 | 2.5306122449 | 24.5 | 25.6 | 24.14 | 72758 | 24.96519636 | DE |
4 | -1.54 | -5.77644411103 | 26.66 | 28.68 | 24.02 | 89824 | 26.23069744 | DE |
12 | 2.88 | 12.9496402878 | 22.24 | 28.68 | 22.08 | 108262 | 26.05525151 | DE |
26 | -1.88 | -6.96296296296 | 27 | 28.68 | 22 | 93955 | 25.37541309 | DE |
52 | -10.43 | -29.3389592124 | 35.55 | 39 | 22 | 88034 | 28.86110677 | DE |
156 | -21.63 | -46.2673796791 | 46.75 | 66.28 | 22 | 170312 | 43.28688778 | DE |
260 | -142.73 | -85.0342567769 | 167.85 | 252.9 | 22 | 298181 | 95.74509657 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731087000 | 25.12 | -0.42 | -1.64 | 25.6 | 25.6 | 24.98 | 36312 |
1731000600 | 25.54 | 0.3 | 1.19 | 25.14 | 25.58 | 24.94 | 54993 |
1730914200 | 25.24 | 0.54 | 2.19 | 25.34 | 25.34 | 24.7 | 72317 |
1730827800 | 24.7 | -0.02 | -0.08 | 24.66 | 24.86 | 24.48 | 54789 |
1730741400 | 24.72 | -0.06 | -0.24 | 24.6 | 24.86 | 24.6 | 55083 |
1730482200 | 24.78 | -0.04 | -0.16 | 24.5 | 25 | 24.14 | 126607 |
1730395800 | 24.82 | -1.5 | -5.70 | 25.48 | 25.48 | 24.02 | 436123 |
1730309400 | 26.32 | -0.52 | -1.94 | 26.5 | 26.68 | 26.3 | 58318 |
1730223000 | 26.84 | 0.16 | 0.60 | 26.7 | 27.04 | 26.64 | 52495 |
1730136600 | 26.68 | -0.6 | -2.20 | 27.12 | 27.2 | 26.62 | 66636 |
1729873800 | 27.28 | 0.1 | 0.37 | 27.18 | 27.48 | 26.82 | 86895 |
1729787400 | 27.18 | -0.4 | -1.45 | 27.7 | 27.72 | 27.18 | 57434 |
1729701000 | 27.58 | -0.44 | -1.57 | 27.92 | 28.32 | 27.56 | 57419 |
1729614600 | 28.02 | -0.08 | -0.28 | 28.12 | 28.44 | 27.58 | 74788 |
1729528200 | 28.1 | 0.2 | 0.72 | 28.18 | 28.68 | 28.1 | 91365 |
1729269000 | 27.9 | 0.02 | 0.07 | 27.88 | 28.18 | 27.64 | 68470 |
1729182600 | 27.88 | 0.88 | 3.26 | 27.16 | 28.1 | 27.12 | 104503 |
1729096200 | 27 | -0.16 | -0.59 | 27 | 27.2 | 26.88 | 31139 |
1729009800 | 27.16 | 0.28 | 1.04 | 26.84 | 27.16 | 26.72 | 67737 |
1728923400 | 26.88 | 0.08 | 0.30 | 27.08 | 27.24 | 26.82 | 62736 |
1728664200 | 26.8 | 0.02 | 0.07 | 26.66 | 26.8 | 26.28 | 116640 |
1728577800 | 26.78 | -0.14 | -0.52 | 26.86 | 27.12 | 26.68 | 51196 |
1728491400 | 26.92 | -0.2 | -0.74 | 26.8 | 27.16 | 26.8 | 45983 |
1728405000 | 27.12 | -0.62 | -2.24 | 27.36 | 27.48 | 27.12 | 86552 |
1728318600 | 27.74 | 1.74 | 6.69 | 26.82 | 27.84 | 26.8 | 230713 |
1728059400 | 26 | 0.32 | 1.25 | 25.54 | 26.08 | 25.54 | 44873 |
1727973000 | 25.68 | -0.06 | -0.23 | 25.74 | 25.78 | 25.38 | 76465 |
1727886600 | 25.74 | 0.08 | 0.31 | 25.6 | 25.9 | 25.56 | 58508 |
1727800200 | 25.66 | -0.22 | -0.85 | 25.9 | 26.32 | 25.56 | 80946 |
1727713800 | 25.88 | -0.52 | -1.97 | 26.12 | 26.48 | 25.64 | 134066 |
1727454600 | 26.4 | 0.28 | 1.07 | 26.28 | 26.58 | 26.26 | 58518 |
1727368200 | 26.12 | 0.4 | 1.56 | 25.7 | 26.22 | 25.68 | 47338 |
1727281800 | 25.72 | -0.12 | -0.46 | 25.7 | 25.98 | 25.62 | 43948 |
1727195400 | 25.84 | -0.72 | -2.71 | 26.34 | 26.52 | 25.84 | 92646 |
1727109000 | 26.56 | 0.18 | 0.68 | 26.52 | 26.96 | 26.38 | 68452 |
1726849800 | 26.38 | -0.54 | -2.01 | 27 | 27.14 | 26.36 | 178602 |
1726763400 | 26.92 | -0.42 | -1.54 | 27.4 | 27.5 | 26.8 | 110482 |
1726677000 | 27.34 | -0.36 | -1.30 | 27.16 | 27.56 | 27.16 | 54970 |
1726590600 | 27.7 | 0.48 | 1.76 | 27.7 | 27.78 | 27.36 | 95799 |
1726504200 | 27.22 | 0.4 | 1.49 | 27.02 | 27.8 | 26.98 | 184912 |
1726245000 | 26.82 | 0.76 | 2.92 | 26.2 | 26.84 | 26.2 | 99379 |
1726158600 | 26.06 | -0.24 | -0.91 | 26.3 | 26.48 | 25.94 | 87349 |
1726072200 | 26.3 | 0.6 | 2.33 | 26.22 | 26.76 | 26.08 | 128151 |
1725985800 | 25.7 | 0.2 | 0.78 | 25.54 | 25.98 | 25.36 | 124848 |
1725899400 | 25.5 | 0.52 | 2.08 | 24.96 | 25.54 | 24.8 | 74992 |
1725640200 | 24.98 | -0.42 | -1.65 | 25.26 | 25.5 | 24.94 | 73663 |
1725553800 | 25.4 | -0.46 | -1.78 | 25.72 | 25.86 | 25.4 | 63020 |
1725467400 | 25.86 | -0.44 | -1.67 | 25.9 | 25.98 | 25.52 | 100536 |
1725381000 | 26.3 | -0.28 | -1.05 | 26.4 | 26.72 | 26.2 | 85424 |
1725294600 | 26.58 | 0.2 | 0.76 | 26.38 | 26.62 | 26.26 | 66986 |
1725035400 | 26.38 | -0.46 | -1.71 | 26.62 | 26.84 | 26.28 | 133157 |
1724949000 | 26.84 | 0.32 | 1.21 | 27 | 27.28 | 26.66 | 139124 |
1724862600 | 26.52 | 0.28 | 1.07 | 26.56 | 26.8 | 26.3 | 185342 |
1724776200 | 26.24 | 0.66 | 2.58 | 25.98 | 27.68 | 25.8 | 652058 |
1724689800 | 25.58 | 2.24 | 9.60 | 25.18 | 26.06 | 24.24 | 498923 |
1724430600 | 23.34 | 0.88 | 3.92 | 23.34 | 23.62 | 23 | 155638 |
1724344200 | 22.46 | -0.32 | -1.40 | 22.74 | 22.8 | 22.42 | 42728 |
1724257800 | 22.78 | 0.34 | 1.52 | 22.46 | 22.78 | 22.42 | 57067 |
1724171400 | 22.44 | 0.02 | 0.09 | 22.54 | 22.68 | 22.34 | 46259 |
1724085000 | 22.42 | 0.2 | 0.90 | 22.3 | 22.5 | 22.08 | 91009 |
1723825800 | 22.22 | 0.02 | 0.09 | 22.24 | 22.4 | 22.12 | 48612 |
1723739400 | 22.2 | 0.08 | 0.36 | 22.1 | 22.38 | 22.02 | 96643 |
1723653000 | 22.12 | -0.22 | -0.98 | 22.36 | 22.42 | 22 | 78464 |
1723566600 | 22.34 | -0.06 | -0.27 | 22.3 | 22.56 | 22 | 99112 |
1723480200 | 22.4 | -0.58 | -2.52 | 22.72 | 23.04 | 22.4 | 106727 |
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