Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 18.6 | 8.26666666667 | 225 | 247 | 224.4 | 24816 | 236.83229826 | DE |
4 | 24.4 | 11.1313868613 | 219.2 | 247 | 215.8 | 16851 | 226.9549365 | DE |
12 | 18.8 | 8.36298932384 | 224.8 | 247 | 211 | 17725 | 220.67670691 | DE |
26 | 29.6 | 13.8317757009 | 214 | 261 | 194.2 | 20085 | 228.22220098 | DE |
52 | 26.6 | 12.2580645161 | 217 | 261 | 194.2 | 20156 | 221.74693609 | DE |
156 | -118 | -32.6327433628 | 361.6 | 369.8 | 168.4 | 23121 | 225.47983076 | DE |
260 | 29.6 | 13.8317757009 | 214 | 436.8 | 151.4 | 23790 | 246.54890848 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737739800 | 243.6 | -1.6 | -0.65 | 245.4 | 247 | 243.6 | 22741 |
1737653400 | 245.2 | 2.4 | 0.99 | 245 | 247 | 241.4 | 31847 |
1737567000 | 242.8 | 10.8 | 4.66 | 235.2 | 243 | 232.6 | 35457 |
1737480600 | 232 | 3.4 | 1.49 | 228.4 | 232 | 228.4 | 14581 |
1737394200 | 228.6 | 3.6 | 1.60 | 228 | 229.4 | 226.4 | 25459 |
1737135000 | 225 | 0.6 | 0.27 | 225 | 226.2 | 224.4 | 16737 |
1737048600 | 224.4 | 2.6 | 1.17 | 223.6 | 224.4 | 222 | 16342 |
1736962200 | 221.8 | 3.6 | 1.65 | 218.8 | 222.6 | 218.6 | 13685 |
1736875800 | 218.2 | 0.6 | 0.28 | 219.4 | 220.8 | 218.2 | 13502 |
1736789400 | 217.6 | -1.4 | -0.64 | 218.2 | 218.6 | 216.6 | 12765 |
1736530200 | 219 | -3.6 | -1.62 | 222.2 | 222.6 | 218.6 | 14351 |
1736443800 | 222.6 | 1 | 0.45 | 221.2 | 223.6 | 221 | 13120 |
1736357400 | 221.6 | -0.6 | -0.27 | 222 | 222.6 | 219.2 | 16269 |
1736271000 | 222.2 | -0.8 | -0.36 | 224.2 | 226.6 | 222.2 | 18077 |
1736184600 | 223 | 3.6 | 1.64 | 222.2 | 224.2 | 221.6 | 17378 |
1735925400 | 219.4 | -2.6 | -1.17 | 222.2 | 222.6 | 219.4 | 10379 |
1735839000 | 222 | 3.6 | 1.65 | 219.2 | 222.4 | 217.4 | 16600 |
1735666200 | 218.4 | 1.2 | 0.55 | 217 | 218.4 | 216.6 | 4800 |
1735579800 | 217.2 | -1.4 | -0.64 | 218.4 | 218.4 | 215.8 | 14340 |
1735320600 | 218.6 | 2.4 | 1.11 | 219.2 | 219.4 | 216.4 | 14477 |
1735061400 | 216.2 | 0.6 | 0.28 | 215.2 | 216.8 | 215.2 | 5167 |
1734975000 | 215.6 | 0.2 | 0.09 | 216.2 | 216.6 | 213.2 | 22132 |
1734715800 | 215.4 | 2.6 | 1.22 | 212 | 215.6 | 211 | 55856 |
1734629400 | 212.8 | -3.6 | -1.66 | 215 | 215.6 | 212.2 | 28842 |
1734543000 | 216.4 | 3 | 1.41 | 213.8 | 217.6 | 213.8 | 13420 |
1734456600 | 213.4 | 0 | 0.00 | 213 | 214.4 | 211.6 | 21230 |
1734370200 | 213.4 | 1.4 | 0.66 | 212 | 213.4 | 211.4 | 24227 |
1734111000 | 212 | 0.2 | 0.09 | 211 | 214 | 211 | 23231 |
1734024600 | 211.8 | -0.8 | -0.38 | 212.2 | 213 | 211 | 20199 |
1733938200 | 212.6 | -3.2 | -1.48 | 213.4 | 214.4 | 212.2 | 17479 |
1733851800 | 215.8 | 0 | 0.00 | 214.6 | 217 | 214.2 | 17735 |
1733765400 | 215.8 | -0.4 | -0.19 | 216 | 216.4 | 213.8 | 18026 |
1733506200 | 216.2 | 2.2 | 1.03 | 213.4 | 216.2 | 213.4 | 16222 |
1733419800 | 214 | -4.4 | -2.01 | 218.4 | 218.8 | 213.8 | 19305 |
1733333400 | 218.4 | 2.4 | 1.11 | 215.6 | 218.4 | 215.6 | 17644 |
1733247000 | 216 | -3.2 | -1.46 | 218.6 | 219 | 215.4 | 16423 |
1733160600 | 219.2 | -0.4 | -0.18 | 218.6 | 219.4 | 216.6 | 16471 |
1732901400 | 219.6 | 1.8 | 0.83 | 217.4 | 219.6 | 217 | 14397 |
1732815000 | 217.8 | -2.2 | -1.00 | 220.4 | 220.8 | 217.8 | 9868 |
1732728600 | 220 | 0.2 | 0.09 | 222 | 222.6 | 219.6 | 15907 |
1732642200 | 219.8 | -5.4 | -2.40 | 224 | 224.4 | 219 | 21571 |
1732555800 | 225.2 | 3.4 | 1.53 | 222.8 | 226.8 | 222.8 | 51228 |
1732296600 | 221.8 | 3.4 | 1.56 | 218.8 | 222.4 | 218 | 17823 |
1732210200 | 218.4 | 1.4 | 0.65 | 216.8 | 218.8 | 216.4 | 11216 |
1732123800 | 217 | 0.8 | 0.37 | 218 | 219.4 | 216.6 | 10547 |
1732037400 | 216.2 | -3 | -1.37 | 219 | 220 | 214.8 | 15527 |
1731951000 | 219.2 | -0.8 | -0.36 | 220 | 220.4 | 218 | 13434 |
1731691800 | 220 | 0.2 | 0.09 | 218.6 | 220.8 | 218.2 | 12173 |
1731605400 | 219.8 | 1.8 | 0.83 | 217.6 | 220.2 | 217.6 | 12698 |
1731519000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
1731432600 | 218 | -6.6 | -2.94 | 222.2 | 222.2 | 218 | 21290 |
1731346200 | 224.6 | 2 | 0.90 | 223.4 | 225 | 223.2 | 9833 |
1731087000 | 222.6 | 0.4 | 0.18 | 222 | 223.8 | 221.2 | 12191 |
1731000600 | 222.2 | 3.6 | 1.65 | 219 | 222.4 | 218.6 | 12652 |
1730914200 | 218.6 | -4.2 | -1.89 | 224.2 | 226.2 | 218.2 | 21401 |
1730827800 | 222.8 | 0.4 | 0.18 | 222.4 | 223.6 | 221.4 | 8703 |
1730741400 | 222.4 | -2.8 | -1.24 | 224.8 | 225.8 | 220.4 | 17141 |
1730482200 | 225.2 | 0.6 | 0.27 | 224.8 | 225.8 | 224.2 | 9224 |
1730395800 | 224.6 | -2.6 | -1.14 | 225 | 226.6 | 223.2 | 16952 |
1730309400 | 227.2 | -2.2 | -0.96 | 228 | 229.6 | 227 | 11903 |
1730223000 | 229.4 | -2.2 | -0.95 | 231.2 | 232.8 | 229 | 17418 |
1730136600 | 231.6 | 1.8 | 0.78 | 229.8 | 231.6 | 229.4 | 14669 |
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