Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 8.9 | 1.50084317032 | 593 | 607.7 | 581.3 | 416867 | 591.94324561 | DE |
4 | -9.1 | -1.48936170213 | 611 | 627.4 | 565.4 | 448693 | 589.01632645 | DE |
12 | -10.1 | -1.65032679739 | 612 | 707.8 | 565.4 | 496580 | 619.44814016 | DE |
26 | -140.6 | -18.936026936 | 742.5 | 767.6 | 565.4 | 421490 | 649.76056031 | DE |
52 | -93.7 | -13.4703852789 | 695.6 | 886.4 | 565.4 | 374477 | 700.62125953 | DE |
156 | -86.1 | -12.5145348837 | 688 | 904.6 | 535 | 387768 | 703.84357104 | DE |
260 | 193.9 | 47.5245098039 | 408 | 904.6 | 278.7 | 442757 | 593.5690833 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732901400 | 592.5 | 6 | 1.02 | 584.9 | 593.1 | 583.4 | 440017 |
1732815000 | 586.5 | -3.6 | -0.61 | 589.6 | 592.9 | 586 | 260194 |
1732728600 | 590.1 | -5.9 | -0.99 | 591.7 | 595.2 | 586.7 | 386614 |
1732642200 | 596 | 3.5 | 0.59 | 589.29999 | 607.7 | 581.29999 | 379593 |
1732555800 | 592.5 | 9.5 | 1.63 | 593 | 600.1 | 590.29999 | 617916 |
1732296600 | 583 | 8.1 | 1.41 | 579.7 | 585.1 | 570.7 | 412214 |
1732210200 | 574.9 | -0.5 | -0.09 | 570.2 | 576.2 | 566.9 | 361231 |
1732123800 | 575.4 | -1.9 | -0.33 | 582.5 | 585.5 | 575.4 | 301138 |
1732037400 | 577.29999 | -11.3 | -1.92 | 588.4 | 591.5 | 569.2 | 501362 |
1731951000 | 588.6 | 2.3 | 0.39 | 589.4 | 590.2 | 582.2 | 288165 |
1731691800 | 586.29999 | 1.9 | 0.33 | 581 | 591.5 | 579.7 | 370430 |
1731605400 | 584.4 | 12 | 2.10 | 572 | 587.2 | 565.4 | 590102 |
1731519000 | 572.4 | 0 | 0.00 | 572.4 | 572.4 | 572.4 | 0 |
1731432600 | 572.4 | -27.1 | -4.52 | 585.29999 | 591.29999 | 565.7 | 962644 |
1731346200 | 599.5 | 1.1 | 0.18 | 601 | 606.7 | 597.6 | 386814 |
1731087000 | 598.4 | -20.6 | -3.33 | 621.5 | 621.79999 | 595.4 | 645633 |
1731000600 | 619 | 15.9 | 2.64 | 601.7 | 623.6 | 599 | 461210 |
1730914200 | 603.1 | 0.5 | 0.08 | 605.5 | 627.4 | 597.2 | 508054 |
1730827800 | 602.6 | -4.1 | -0.68 | 610.6 | 610.79999 | 599.29999 | 310746 |
1730741400 | 606.7 | -4.3 | -0.70 | 611 | 618.79999 | 606.29999 | 239750 |
1730482200 | 611 | 1.2 | 0.20 | 610.7 | 614.1 | 608.4 | 263325 |
1730395800 | 609.79999 | -8.3 | -1.34 | 615 | 617.29999 | 605.29999 | 525312 |
1730309400 | 618.1 | -12.8 | -2.03 | 624.1 | 625.9 | 608.6 | 536640 |
1730223000 | 630.9 | -1.2 | -0.19 | 631.5 | 644.5 | 630 | 361684 |
1730136600 | 632.1 | 5.1 | 0.81 | 632.4 | 639.5 | 628.2 | 339359 |
1729873800 | 627 | -1.7 | -0.27 | 626.6 | 628.79999 | 621.5 | 320113 |
1729787400 | 628.7 | 15.1 | 2.46 | 613.2 | 635.6 | 613.2 | 517019 |
1729701000 | 613.6 | -2.4 | -0.39 | 611.29999 | 617.79999 | 609.2 | 277957 |
1729614600 | 616 | 5 | 0.82 | 612.4 | 619.7 | 609.29999 | 317511 |
1729528200 | 611 | -12.2 | -1.96 | 620.79999 | 625.7 | 609.7 | 343944 |
1729269000 | 623.2 | 13.8 | 2.26 | 615.2 | 630.79999 | 615.2 | 593408 |
1729182600 | 609.4 | 7 | 1.16 | 605.29999 | 613.6 | 598.5 | 448798 |
1729096200 | 602.4 | -23 | -3.68 | 587.9 | 610.5 | 578.79999 | 1140718 |
1729009800 | 625.4 | -12.4 | -1.94 | 637.7 | 639 | 621.7 | 638849 |
1728923400 | 637.79999 | -15.3 | -2.34 | 651.6 | 652.2 | 632.29999 | 569992 |
1728664200 | 653.1 | -1.9 | -0.29 | 650 | 654.79999 | 646.1 | 344991 |
1728577800 | 655 | -1.4 | -0.21 | 656.4 | 659.29999 | 651 | 374144 |
1728491400 | 656.4 | 0.9 | 0.14 | 658.7 | 660.9 | 648.4 | 360690 |
1728405000 | 655.5 | -24.3 | -3.57 | 639.29999 | 659.79999 | 633.4 | 503394 |
1728318600 | 679.8 | 17.9 | 2.70 | 666 | 681.9 | 664.29999 | 549344 |
1728059400 | 661.9 | 0.9 | 0.14 | 658.29999 | 669.2 | 656.29999 | 468425 |
1727973000 | 661 | -7.4 | -1.11 | 665.4 | 665.5 | 654.2 | 338628 |
1727886600 | 668.4 | 4.4 | 0.66 | 669 | 676.1 | 661.29999 | 404963 |
1727800200 | 664 | -24.5 | -3.56 | 680 | 686.1 | 660.4 | 602354 |
1727713800 | 688.5 | -14.9 | -2.12 | 699.4 | 707.8 | 687.6 | 653733 |
1727454600 | 703.4 | 24.9 | 3.67 | 700 | 703.4 | 682.5 | 1037670 |
1727368200 | 678.5 | 61 | 9.88 | 646 | 678.5 | 643.5 | 1241572 |
1727281800 | 617.5 | 3.4 | 0.55 | 614 | 620.9 | 611.1 | 356730 |
1727195400 | 614.1 | 19 | 3.19 | 616.9 | 623.29999 | 609.9 | 615136 |
1727109000 | 595.1 | 3.2 | 0.54 | 590 | 595.1 | 582.1 | 488038 |
1726849800 | 591.9 | -22.1 | -3.60 | 606 | 606.9 | 591.9 | 1100069 |
1726763400 | 614 | 18.1 | 3.04 | 611 | 618.4 | 607.29999 | 488717 |
1726677000 | 595.9 | -11.8 | -1.94 | 608.9 | 609.5 | 595.9 | 674035 |
1726590600 | 607.7 | 4.1 | 0.68 | 608.2 | 611.9 | 603.5 | 519693 |
1726504200 | 603.6 | -4.5 | -0.74 | 608.29999 | 613.5 | 603.2 | 338885 |
1726245000 | 608.1 | 1.3 | 0.21 | 606 | 614.9 | 606 | 545500 |
1726158600 | 606.79999 | -0.2 | -0.03 | 616.7 | 617.5 | 603 | 438724 |
1726072200 | 607 | -5.4 | -0.88 | 612.4 | 619.29999 | 602.4 | 453877 |
1725985800 | 612.4 | -3.8 | -0.62 | 614 | 620.79999 | 610.6 | 324128 |
1725899400 | 616.2 | 4.2 | 0.69 | 612 | 620.2 | 608.5 | 402861 |
1725640200 | 612 | -7.2 | -1.16 | 619 | 622.2 | 612 | 546371 |
1725553800 | 619.2 | -23.4 | -3.64 | 640.79999 | 640.9 | 617.4 | 745288 |
1725467400 | 642.6 | -28.3 | -4.22 | 652.6 | 659.79999 | 641.29999 | 577522 |
1725381000 | 670.9 | -2.3 | -0.34 | 677.5 | 681.5 | 670 | 250244 |
1725294600 | 673.2 | -1.1 | -0.16 | 670.9 | 673.4 | 662.2 | 212577 |
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