
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.99173553719 | 3.025 | 3.07 | 2.975 | 552878 | 3.02779265 | DE |
4 | 0.2 | 7.00525394046 | 2.855 | 3.07 | 2.835 | 742457 | 2.97060793 | DE |
12 | 0.54 | 21.4711729622 | 2.515 | 3.07 | 2.51 | 861597 | 2.88002601 | DE |
26 | 0.835 | 37.6126126126 | 2.22 | 3.07 | 2.215 | 861153 | 2.64639317 | DE |
52 | 0.7 | 29.7239915074 | 2.355 | 3.07 | 2.215 | 714058 | 2.52239026 | DE |
156 | 0.295 | 10.6884057971 | 2.76 | 3.07 | 2.115 | 789364 | 2.47946999 | DE |
260 | 0.615 | 25.2049180328 | 2.44 | 3.07 | 2.115 | 757575 | 2.49468866 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1750350600 | 3.045 | -0.01 | -0.16 | 3.04 | 3.05 | 3.0299999 | 315038 |
1750264200 | 3.05 | 0.01 | 0.49 | 3.02 | 3.07 | 3.02 | 499184 |
1750177800 | 3.035 | 0.03 | 0.83 | 3.0099999 | 3.035 | 2.985 | 727685 |
1750091400 | 3.0099999 | 0 | 0.00 | 3 | 3.025 | 2.975 | 693715 |
1749832200 | 3.0099999 | -0.02 | -0.66 | 3.025 | 3.0299999 | 2.99 | 528768 |
1749745800 | 3.0299999 | 0.03 | 1.00 | 3 | 3.055 | 3 | 952136 |
1749659400 | 3 | -0.01 | -0.17 | 3 | 3.02 | 2.96 | 1185935 |
1749573000 | 3.005 | 0.07 | 2.21 | 2.94 | 3.005 | 2.94 | 1119607 |
1749486600 | 2.94 | -0.04 | -1.34 | 2.99 | 2.99 | 2.915 | 427204 |
1749227400 | 2.98 | 0 | 0.00 | 2.98 | 3.0099999 | 2.975 | 681748 |
1749141000 | 2.98 | 0.02 | 0.51 | 2.96 | 3 | 2.96 | 722168 |
1749054600 | 2.965 | 0 | 0.00 | 2.965 | 2.97 | 2.95 | 517201 |
1748968200 | 2.965 | 0 | 0.00 | 2.965 | 2.985 | 2.95 | 624408 |
1748881800 | 2.965 | 0.02 | 0.85 | 2.935 | 2.965 | 2.925 | 829828 |
1748622600 | 2.94 | 0.02 | 0.86 | 2.925 | 2.94 | 2.92 | 1304812 |
1748536200 | 2.915 | -0.01 | -0.17 | 2.9 | 2.92 | 2.8849999 | 443813 |
1748449800 | 2.92 | 0.02 | 0.52 | 2.9 | 2.925 | 2.895 | 791445 |
1748363400 | 2.9049999 | -0.02 | -0.51 | 2.92 | 2.925 | 2.88 | 504612 |
1748277000 | 2.92 | 0.04 | 1.57 | 2.88 | 2.92 | 2.88 | 1111487 |
1748017800 | 2.875 | 0 | 0.00 | 2.855 | 2.875 | 2.835 | 868338 |
1747931400 | 2.875 | 0.01 | 0.35 | 2.85 | 2.8849999 | 2.85 | 925211 |
1747845000 | 2.865 | -0.02 | -0.69 | 2.88 | 2.89 | 2.85 | 981048 |
1747758600 | 2.8849999 | 0.01 | 0.52 | 2.87 | 2.8849999 | 2.85 | 1087185 |
1747672200 | 2.87 | 0 | 0.17 | 2.86 | 2.87 | 2.82 | 853057 |
1747413000 | 2.865 | 0.08 | 2.87 | 2.8 | 2.865 | 2.795 | 1151113 |
1747326600 | 2.785 | -0.05 | -1.76 | 2.745 | 2.785 | 2.73 | 825354 |
1747240200 | 2.835 | 0 | 0.00 | 2.835 | 2.835 | 2.835 | 0 |
1747153800 | 2.835 | 0 | 0.00 | 2.835 | 2.835 | 2.835 | 0 |
1747067400 | 2.835 | 0 | 0.00 | 2.835 | 2.835 | 2.835 | 0 |
1746808200 | 2.835 | 0 | 0.00 | 2.835 | 2.835 | 2.835 | 0 |
1746721800 | 2.835 | -0.08 | -2.58 | 2.9049999 | 2.9049999 | 2.835 | 1339637 |
1746635400 | 2.91 | 0.03 | 0.87 | 2.89 | 2.915 | 2.875 | 1617702 |
1746549000 | 2.8849999 | 0 | 0.17 | 2.88 | 2.9 | 2.87 | 718852 |
1746462600 | 2.88 | 0 | 0.17 | 2.89 | 2.89 | 2.86 | 572307 |
1746203400 | 2.875 | -0.02 | -0.69 | 2.89 | 2.895 | 2.845 | 763127 |
1746030600 | 2.895 | -0.02 | -0.69 | 2.91 | 2.91 | 2.85 | 1043993 |
1745944200 | 2.915 | 0.08 | 2.64 | 2.84 | 2.915 | 2.825 | 2064967 |
1745857800 | 2.84 | -0.02 | -0.53 | 2.86 | 2.87 | 2.79 | 1062090 |
1745598600 | 2.855 | 0 | 0.00 | 2.855 | 2.87 | 2.835 | 415039 |
1745512200 | 2.855 | -0.01 | -0.17 | 2.855 | 2.89 | 2.845 | 633136 |
1745425800 | 2.86 | -0.03 | -1.04 | 2.88 | 2.88 | 2.84 | 711414 |
1745339400 | 2.89 | 0.05 | 1.76 | 2.84 | 2.89 | 2.835 | 1274343 |
1744907400 | 2.84 | 0.04 | 1.43 | 2.79 | 2.845 | 2.7799999 | 621502 |
1744821000 | 2.8 | 0.01 | 0.36 | 2.77 | 2.81 | 2.77 | 572761 |
1744734600 | 2.79 | 0.03 | 1.09 | 2.7599999 | 2.79 | 2.755 | 609952 |
1744648200 | 2.7599999 | 0 | 0.00 | 2.775 | 2.7799999 | 2.735 | 392928 |
1744389000 | 2.7599999 | 0.03 | 1.28 | 2.74 | 2.775 | 2.72 | 816918 |
1744302600 | 2.725 | 0.05 | 1.87 | 2.755 | 2.755 | 2.68 | 634798 |
1744216200 | 2.675 | -0.03 | -0.93 | 2.68 | 2.685 | 2.625 | 921284 |
1744129800 | 2.7 | 0.04 | 1.31 | 2.7 | 2.705 | 2.63 | 1169939 |
1744043400 | 2.665 | -0.03 | -0.93 | 2.515 | 2.71 | 2.5099999 | 2155556 |
1743787800 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1743701400 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1743615000 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1743528600 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1743442200 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1743183000 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1743096600 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
1743010200 | 2.69 | 0.02 | 0.75 | 2.67 | 2.7 | 2.67 | 1249949 |
1742923800 | 2.67 | 0.02 | 0.56 | 2.66 | 2.68 | 2.6549999 | 1137359 |
1742837400 | 2.6549999 | -0.01 | -0.38 | 2.6549999 | 2.675 | 2.64 | 539942 |
1742578200 | 2.665 | 0 | 0.00 | 2.67 | 2.685 | 2.6549999 | 947708 |
1742491800 | 2.665 | 0 | 0.00 | 2.67 | 2.68 | 2.645 | 711379 |
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