Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 80.8 | 81.8 | 80 | 622 | 80.1447766 | DE |
4 | 1 | 1.25313283208 | 79.8 | 82.6 | 77.6 | 498 | 80.34951261 | DE |
12 | 9.4 | 13.1652661064 | 71.4 | 82.8 | 65.8 | 717 | 76.59917739 | DE |
26 | 2.6 | 3.32480818414 | 78.2 | 82.8 | 63 | 699 | 74.6822672 | DE |
52 | 28 | 53.0303030303 | 52.8 | 82.8 | 51.8 | 532 | 71.43354244 | DE |
156 | 41.5 | 105.597964377 | 39.3 | 82.8 | 33.5 | 1290 | 45.99541398 | DE |
260 | 53.8 | 199.259259259 | 27 | 82.8 | 18 | 2169 | 35.72828794 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731000600 | 80.2 | 0.2 | 0.25 | 81.8 | 81.8 | 80 | 1435 |
1730914200 | 80 | -0.2 | -0.25 | 80.2 | 80.4 | 80 | 33 |
1730827800 | 80.2 | 0.2 | 0.25 | 80.4 | 81 | 80 | 281 |
1730741400 | 80 | -0.8 | -0.99 | 80.4 | 80.4 | 80 | 1228 |
1730482200 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80 | 134 |
1730395800 | 80.8 | 0.6 | 0.75 | 80.2 | 80.8 | 80.2 | 19 |
1730309400 | 80.2 | 0 | 0.00 | 80 | 80.8 | 80 | 65 |
1730223000 | 80.2 | 0 | 0.00 | 80.4 | 81.2 | 80 | 196 |
1730136600 | 80.2 | -1.2 | -1.47 | 80 | 80.8 | 80 | 290 |
1729873800 | 81.4 | 0.8 | 0.99 | 80.6 | 81.4 | 80.6 | 28 |
1729787400 | 80.6 | -0.8 | -0.98 | 80.6 | 81.4 | 80.6 | 136 |
1729701000 | 81.4 | -0.2 | -0.25 | 81.4 | 81.4 | 80.6 | 480 |
1729614600 | 81.6 | 0 | 0.00 | 81.6 | 82 | 81.2 | 2012 |
1729528200 | 81.6 | 1 | 1.24 | 81 | 81.8 | 81 | 60 |
1729269000 | 80.6 | 0.4 | 0.50 | 80.4 | 82.6 | 80.4 | 1251 |
1729182600 | 80.2 | 0.8 | 1.01 | 79.4 | 80.4 | 79.4 | 280 |
1729096200 | 79.4 | 0 | 0.00 | 79.4 | 79.4 | 79.2 | 22 |
1729009800 | 79.4 | 0.4 | 0.51 | 79 | 80 | 78 | 1086 |
1728923400 | 79 | 1.4 | 1.80 | 77.6 | 80.8 | 77.6 | 606 |
1728664200 | 77.6 | -1.8 | -2.27 | 79.8 | 79.8 | 77.6 | 309 |
1728577800 | 79.4 | 0.4 | 0.51 | 79 | 79.6 | 79 | 37 |
1728491400 | 79 | 0 | 0.00 | 79.6 | 79.6 | 79 | 70 |
1728405000 | 79 | -0.6 | -0.75 | 79.6 | 79.6 | 79 | 77 |
1728318600 | 79.6 | 0.6 | 0.76 | 80 | 80 | 79 | 334 |
1728059400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 42 |
1727973000 | 79 | 0 | 0.00 | 80 | 80 | 79 | 148 |
1727886600 | 79 | 2 | 2.60 | 77.2 | 79 | 77.2 | 105 |
1727800200 | 77 | -2.4 | -3.02 | 80 | 80 | 77 | 379 |
1727713800 | 79.4 | -0.6 | -0.75 | 81.8 | 81.8 | 79.4 | 444 |
1727454600 | 80 | 0 | 0.00 | 80.2 | 80.2 | 77.8 | 287 |
1727368200 | 80 | -1.2 | -1.48 | 81.8 | 81.8 | 80 | 145 |
1727281800 | 81.2 | 1 | 1.25 | 80.4 | 81.2 | 80.4 | 111 |
1727195400 | 80.2 | 0 | 0.00 | 80.8 | 81.4 | 80.2 | 108 |
1727109000 | 80.2 | -0.4 | -0.50 | 80.6 | 82.8 | 80.2 | 1959 |
1726849800 | 80.6 | 2.6 | 3.33 | 78.6 | 80.6 | 78 | 1256 |
1726763400 | 78 | -2 | -2.50 | 80 | 80.8 | 75.2 | 847 |
1726677000 | 80 | 0 | 0.00 | 80 | 80.8 | 78.4 | 285 |
1726590600 | 80 | 1 | 1.27 | 78.6 | 81.6 | 78.6 | 2469 |
1726504200 | 79 | 2.4 | 3.13 | 79.2 | 79.8 | 74.4 | 7668 |
1726245000 | 76.6 | 3.8 | 5.22 | 73 | 77 | 70.6 | 1684 |
1726158600 | 72.8 | 5.4 | 8.01 | 69 | 73 | 69 | 884 |
1726072200 | 67.4 | -0.8 | -1.17 | 68 | 68 | 66.2 | 46 |
1725985800 | 68.2 | 2.2 | 3.33 | 66 | 68.8 | 66 | 25 |
1725899400 | 66 | -1.2 | -1.79 | 66 | 66.2 | 66 | 308 |
1725640200 | 67.2 | 1.2 | 1.82 | 67.2 | 67.2 | 67.2 | 1 |
1725553800 | 66 | -2.6 | -3.79 | 68.6 | 68.6 | 65.8 | 284 |
1725467400 | 68.6 | -1.4 | -2.00 | 69.8 | 69.8 | 68.6 | 17 |
1725381000 | 70 | 0 | 0.00 | 70.4 | 70.4 | 68.4 | 214 |
1725294600 | 70 | -1 | -1.41 | 70 | 70.6 | 70 | 83 |
1725035400 | 71 | -0.2 | -0.28 | 70.8 | 71 | 70 | 34 |
1724949000 | 71.2 | 0.6 | 0.85 | 70.6 | 71.2 | 69 | 5008 |
1724862600 | 70.6 | 0.2 | 0.28 | 71.4 | 71.4 | 68 | 1590 |
1724776200 | 70.4 | -0.4 | -0.56 | 70.2 | 70.8 | 70.2 | 130 |
1724689800 | 70.8 | -0.4 | -0.56 | 70 | 71.2 | 70 | 3610 |
1724430600 | 71.2 | 0.6 | 0.85 | 70 | 71.2 | 70 | 24 |
1724344200 | 70.6 | -0.6 | -0.84 | 71.2 | 71.2 | 70.4 | 140 |
1724257800 | 71.2 | 0 | 0.00 | 71 | 71.2 | 70.2 | 58 |
1724171400 | 71.2 | 0 | 0.00 | 71.2 | 71.2 | 70.6 | 19 |
1724085000 | 71.2 | 0.2 | 0.28 | 70.6 | 71.8 | 70.6 | 139 |
1723825800 | 71 | -0.4 | -0.56 | 71.4 | 71.4 | 70.6 | 2014 |
1723739400 | 71.4 | 0.2 | 0.28 | 71 | 71.4 | 70.4 | 28 |
1723653000 | 71.2 | 0.4 | 0.56 | 70.8 | 71.8 | 70.8 | 64 |
1723566600 | 70.8 | 0.8 | 1.14 | 70 | 70.8 | 70 | 646 |
1723480200 | 70 | -1.4 | -1.96 | 71 | 71.8 | 70 | 1261 |
1723221000 | 71.4 | 0.4 | 0.56 | 70.8 | 71.8 | 70.8 | 107 |
1723134600 | 71 | 1 | 1.43 | 72 | 72 | 70.2 | 41 |
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