Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.235849056604 | 21.2 | 21.5 | 21.05 | 26287 | 21.2550603 | DE |
4 | -1.35 | -6 | 22.5 | 23.2 | 21 | 19950 | 21.9881421 | DE |
12 | -1.55 | -6.8281938326 | 22.7 | 25 | 21 | 26410 | 23.44575586 | DE |
26 | -0.8 | -3.64464692483 | 21.95 | 25 | 20.7 | 32045 | 22.32068593 | DE |
52 | 1.21 | 6.06820461384 | 19.94 | 25 | 18.74 | 39064 | 21.20383862 | DE |
156 | -4.2 | -16.5680473373 | 25.35 | 27.35 | 18.74 | 25854 | 22.51377736 | DE |
260 | -2.75 | -11.5062761506 | 23.9 | 27.4 | 15.45 | 21970 | 22.55027475 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731087000 | 21.15 | -0.15 | -0.70 | 21.3 | 21.4 | 21.1 | 16882 |
1731000600 | 21.3 | 0.15 | 0.71 | 21.25 | 21.35 | 21.2 | 21104 |
1730914200 | 21.15 | -0.1 | -0.47 | 21.25 | 21.5 | 21.1 | 33913 |
1730827800 | 21.25 | 0 | 0.00 | 21.45 | 21.45 | 21.1 | 24857 |
1730741400 | 21.25 | -0.1 | -0.47 | 21.25 | 21.4 | 21.2 | 21549 |
1730482200 | 21.35 | 0.15 | 0.71 | 21.2 | 21.4 | 21.05 | 30012 |
1730395800 | 21.2 | -0.1 | -0.47 | 21.4 | 21.4 | 21 | 13494 |
1730309400 | 21.3 | -0.15 | -0.70 | 21.4 | 21.45 | 21.1 | 15809 |
1730223000 | 21.45 | -0.3 | -1.38 | 21.75 | 21.8 | 21.45 | 24632 |
1730136600 | 21.75 | -0.2 | -0.91 | 21.95 | 22 | 21.75 | 10723 |
1729873800 | 21.95 | -0.05 | -0.23 | 22.1 | 22.1 | 21.85 | 4727 |
1729787400 | 22 | -0.1 | -0.45 | 22 | 22.2 | 21.85 | 21355 |
1729701000 | 22.1 | -0.4 | -1.78 | 22.5 | 22.65 | 22.05 | 12793 |
1729614600 | 22.5 | -0.25 | -1.10 | 22.75 | 22.8 | 22.5 | 13656 |
1729528200 | 22.75 | -0.4 | -1.73 | 23 | 23.2 | 22.65 | 19620 |
1729269000 | 23.15 | 0.1 | 0.43 | 23.2 | 23.2 | 22.85 | 26141 |
1729182600 | 23.05 | 0.2 | 0.88 | 22.85 | 23.2 | 22.85 | 36971 |
1729096200 | 22.85 | 0.3 | 1.33 | 22.55 | 22.9 | 22.5 | 15887 |
1729009800 | 22.55 | 0 | 0.00 | 22.55 | 22.65 | 22.4 | 19657 |
1728923400 | 22.55 | 0.1 | 0.45 | 22.5 | 22.6 | 22.45 | 10399 |
1728664200 | 22.45 | -0.05 | -0.22 | 22.5 | 22.75 | 22.4 | 21705 |
1728577800 | 22.5 | -0.75 | -3.23 | 23.1 | 23.25 | 22.4 | 37328 |
1728491400 | 23.25 | 0 | 0.00 | 23 | 23.45 | 22.95 | 34030 |
1728405000 | 23.25 | -0.35 | -1.48 | 23.6 | 23.65 | 23.25 | 17579 |
1728318600 | 23.6 | -0.7 | -2.88 | 24 | 24 | 23.45 | 26309 |
1728059400 | 24.3 | 0.15 | 0.62 | 24.15 | 24.45 | 24.15 | 220663 |
1727973000 | 24.15 | -0.25 | -1.02 | 24.45 | 24.45 | 24.15 | 16527 |
1727886600 | 24.4 | 0.1 | 0.41 | 24.3 | 24.55 | 24.1 | 22784 |
1727800200 | 24.3 | 0.15 | 0.62 | 24.2 | 24.4 | 24.1 | 16411 |
1727713800 | 24.15 | -0.75 | -3.01 | 24.9 | 24.9 | 24.1 | 14571 |
1727454600 | 24.9 | -0.1 | -0.40 | 25 | 25 | 24.75 | 39676 |
1727368200 | 25 | 0.15 | 0.60 | 24.85 | 25 | 24.85 | 39533 |
1727281800 | 24.85 | 0.15 | 0.61 | 24.7 | 25 | 24.7 | 14397 |
1727195400 | 24.7 | 0.25 | 1.02 | 24.2 | 24.8 | 24.2 | 22253 |
1727109000 | 24.45 | -0.55 | -2.20 | 24.7 | 24.7 | 24.2 | 20025 |
1726849800 | 25 | 0.4 | 1.63 | 24.6 | 25 | 24.6 | 225754 |
1726763400 | 24.6 | 0.4 | 1.65 | 24.2 | 24.8 | 24.15 | 41722 |
1726677000 | 24.2 | -0.1 | -0.41 | 24.3 | 24.35 | 24 | 24059 |
1726590600 | 24.3 | 0.1 | 0.41 | 24 | 24.6 | 24 | 28942 |
1726504200 | 24.2 | 0.5 | 2.11 | 23.7 | 24.4 | 23.7 | 26437 |
1726245000 | 23.7 | 0.6 | 2.60 | 23.2 | 23.85 | 23.2 | 25455 |
1726158600 | 23.1 | 0.35 | 1.54 | 22.9 | 23.15 | 22.85 | 14901 |
1726072200 | 22.75 | 0.15 | 0.66 | 22.75 | 22.9 | 22.55 | 18552 |
1725985800 | 22.6 | 0.1 | 0.44 | 22.65 | 22.8 | 22.5 | 18807 |
1725899400 | 22.5 | 0.5 | 2.27 | 21.9 | 22.8 | 21.9 | 19474 |
1725640200 | 22 | -0.15 | -0.68 | 22.3 | 22.35 | 22 | 12902 |
1725553800 | 22.15 | -0.15 | -0.67 | 22.3 | 22.3 | 22.05 | 14351 |
1725467400 | 22.3 | 0.35 | 1.59 | 21.95 | 22.3 | 21.9 | 41105 |
1725381000 | 21.95 | -0.4 | -1.79 | 22.35 | 22.5 | 21.95 | 11502 |
1725294600 | 22.35 | 0.15 | 0.68 | 22.2 | 22.45 | 22.2 | 8343 |
1725035400 | 22.2 | -0.1 | -0.45 | 22.4 | 22.45 | 22.2 | 4955 |
1724949000 | 22.3 | -0.05 | -0.22 | 22.5 | 22.5 | 22.2 | 8920 |
1724862600 | 22.35 | 0.1 | 0.45 | 22.25 | 22.4 | 22 | 14037 |
1724776200 | 22.25 | -0.25 | -1.11 | 22.5 | 22.5 | 22.25 | 5917 |
1724689800 | 22.5 | -0.15 | -0.66 | 22.7 | 22.7 | 22.35 | 7997 |
1724430600 | 22.65 | 0.25 | 1.12 | 22.4 | 22.7 | 22.4 | 14805 |
1724344200 | 22.4 | 0.05 | 0.22 | 22.35 | 22.45 | 22.15 | 9042 |
1724257800 | 22.35 | 0 | 0.00 | 22.35 | 22.55 | 22.3 | 6045 |
1724171400 | 22.35 | -0.15 | -0.67 | 22.5 | 22.5 | 22.35 | 21881 |
1724085000 | 22.5 | 0.1 | 0.45 | 22.4 | 22.6 | 22.35 | 8420 |
1723825800 | 22.4 | -0.3 | -1.32 | 22.7 | 22.7 | 22.35 | 9207 |
1723739400 | 22.7 | 0.25 | 1.11 | 22.45 | 22.75 | 22.4 | 19531 |
1723653000 | 22.45 | 0.05 | 0.22 | 22.4 | 22.8 | 22.4 | 20690 |
1723566600 | 22.4 | -0.05 | -0.22 | 22.5 | 22.6 | 22.25 | 6947 |
1723480200 | 22.45 | 0.15 | 0.67 | 22.55 | 22.55 | 22.4 | 13430 |
1723221000 | 22.3 | 0.1 | 0.45 | 22.2 | 22.55 | 22.2 | 6166 |
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