Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735925400 | 546.049 | -0.93 | -0.17 | 543.879 | 546.049 | 543.879 | 1 |
1735839000 | 546.981 | 5.32 | 0.98 | 542.32399 | 546.981 | 542.32399 | 292 |
1735666200 | 541.658 | 2.36 | 0.44 | 538.755 | 541.658 | 538.755 | 29 |
1735579800 | 539.296 | -5.55 | -1.02 | 542.471 | 542.471 | 536.626 | 867 |
1735320600 | 544.841 | -2.41 | -0.44 | 548.794 | 548.794 | 544.841 | 42 |
1735061400 | 547.246 | 5.4 | 1.00 | 546.077 | 547.246 | 546.077 | 198 |
1734975000 | 541.85 | 0.03 | 0.01 | 542.905 | 542.905 | 541.16 | 89 |
1734715800 | 541.815 | 2.4 | 0.44 | 535.498 | 541.815 | 530.697 | 1090 |
1734629400 | 539.419 | -9.06 | -1.65 | 538.735 | 540.879 | 538.166 | 103 |
1734543000 | 548.476 | -0.63 | -0.11 | 549.157 | 549.157 | 548.126 | 82 |
1734456600 | 549.107 | -0.44 | -0.08 | 548.863 | 549.364 | 548.863 | 53 |
1734370200 | 549.551 | 1.01 | 0.18 | 548.778 | 551.172 | 547.735 | 297 |
1734111000 | 548.537 | -3.42 | -0.62 | 551.924 | 551.924 | 548.537 | 3271 |
1734024600 | 551.958 | -0.45 | -0.08 | 550.135 | 552.61699 | 548.852 | 5730 |
1733938200 | 552.40599 | 4.15 | 0.76 | 547.477 | 552.40599 | 547.477 | 127 |
1733851800 | 548.259 | 1.8 | 0.33 | 546.44 | 548.98299 | 546.44 | 460 |
1733765400 | 546.46 | -0.03 | -0.00 | 549.144 | 549.144 | 546.46 | 52 |
1733506200 | 546.487 | -2.17 | -0.40 | 546.527 | 547.10299 | 546.487 | 25 |
1733419800 | 548.655 | -0.92 | -0.17 | 549.50699 | 549.50699 | 548.655 | 21 |
1733333400 | 549.571 | 2.44 | 0.45 | 548.12699 | 549.571 | 548.12699 | 24 |
1733247000 | 547.12699 | 0.05 | 0.01 | 547.355 | 547.355 | 546.294 | 68 |
1733160600 | 547.073 | 3.87 | 0.71 | 545.437 | 548.84299 | 543.999 | 605 |
1732901400 | 543.20399 | 1.15 | 0.21 | 540.75699 | 543.20399 | 540.75699 | 197 |
1732815000 | 542.058 | 2.28 | 0.42 | 541.835 | 542.06899 | 541.024 | 214 |
1732728600 | 539.774 | -3.93 | -0.72 | 544.54999 | 544.54999 | 539.774 | 177 |
1732642200 | 543.70899 | 0.24 | 0.04 | 543.264 | 543.70899 | 542.698 | 844 |
1732555800 | 543.469 | -1.12 | -0.21 | 544.94899 | 544.94899 | 542.833 | 46 |
1732296600 | 544.587 | 7.06 | 1.31 | 539.52 | 545.807 | 539.52 | 1989 |
1732210200 | 537.529 | 7.31 | 1.38 | 532.003 | 537.529 | 531.357 | 81 |
1732123800 | 530.215 | 0.83 | 0.16 | 531.538 | 532.402 | 530.215 | 33 |
1732037400 | 529.389 | -0.44 | -0.08 | 529.136 | 529.81899 | 524.264 | 420 |
1731951000 | 529.831 | 1.25 | 0.24 | 528.169 | 529.831 | 527.272 | 129 |
1731691800 | 528.58399 | -7.48 | -1.40 | 531.737 | 531.79999 | 528.58399 | 1088 |
1731605400 | 536.066 | -1.13 | -0.21 | 538.299 | 541.13 | 535.9 | 134 |
1731519000 | 537.19899 | 0 | 0.00 | 537.19899 | 537.19899 | 537.19899 | 0 |
1731432600 | 537.19899 | 0.62 | 0.11 | 536.04 | 537.19899 | 536.04 | 47 |
1731346200 | 536.58399 | 8.14 | 1.54 | 532.836 | 536.58399 | 532.836 | 651 |
1731087000 | 528.446 | 5.55 | 1.06 | 526.13199 | 528.446 | 525.366 | 374 |
1731000600 | 522.892 | 2.91 | 0.56 | 521.97 | 522.892 | 521.275 | 426 |
1730914200 | 519.982 | 20.9 | 4.19 | 518.658 | 521.176 | 518.658 | 178 |
1730827800 | 499.086 | 2.41 | 0.48 | 497.121 | 499.443 | 496.681 | 552 |
1730741400 | 496.681 | -3.98 | -0.79 | 497.672 | 498 | 496.681 | 25 |
1730482200 | 500.658 | 2.19 | 0.44 | 497.066 | 500.658 | 497.066 | 393 |
1730395800 | 498.471 | -9.91 | -1.95 | 502.534 | 502.558 | 498.221 | 272 |
1730309400 | 508.377 | -2.03 | -0.40 | 510.219 | 510.506 | 508.377 | 775 |
1730223000 | 510.407 | 0.92 | 0.18 | 509.174 | 510.407 | 508.687 | 9 |
1730136600 | 509.482 | -0.99 | -0.19 | 510.995 | 510.995 | 509.209 | 313 |
1729873800 | 510.469 | 2.04 | 0.40 | 507.895 | 511.101 | 507.819 | 82 |
1729787400 | 508.431 | -0.83 | -0.16 | 509.563 | 510.292 | 508.207 | 160 |
1729701000 | 509.258 | -0.72 | -0.14 | 512.317 | 512.317 | 509.258 | 173 |
1729614600 | 509.977 | 1.44 | 0.28 | 509.977 | 509.977 | 509.977 | 0 |
1729528200 | 508.54 | -1.5 | -0.29 | 510.736 | 510.736 | 508.54 | 177 |
1729269000 | 510.039 | -1.89 | -0.37 | 510.387 | 510.387 | 509.334 | 14 |
1729182600 | 511.929 | 3.65 | 0.72 | 510.47 | 511.929 | 510.47 | 10 |
1729096200 | 508.282 | 0.79 | 0.16 | 506.331 | 508.282 | 505.767 | 651 |
1729009800 | 507.495 | 0 | 0.00 | 509.895 | 509.895 | 507.386 | 68 |
1728923400 | 507.494 | 4.71 | 0.94 | 503.774 | 507.494 | 503.669 | 95 |
1728664200 | 502.789 | 1.47 | 0.29 | 500.085 | 503 | 499.299 | 75 |
1728577800 | 501.317 | 1.47 | 0.29 | 501.171 | 501.317 | 499.451 | 99 |
1728491400 | 499.848 | 4.72 | 0.95 | 495.509 | 499.848 | 495.509 | 15 |
1728405000 | 495.132 | 0.87 | 0.18 | 489.818 | 495.508 | 489.818 | 207 |
1728318600 | 494.266 | -1.14 | -0.23 | 495.143 | 495.143 | 493.919 | 11 |
1728059400 | 495.407 | 5.84 | 1.19 | 488.796 | 495.629 | 488.796 | 121 |
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