Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.45 | 0.814606741573 | 178 | 183.8 | 175.8 | 199394 | 178.80900831 | DE |
4 | 14 | 8.46177092777 | 165.45 | 183.8 | 163.9 | 182903 | 174.59250393 | DE |
12 | 24.95 | 16.1488673139 | 154.5 | 183.8 | 149.35 | 187536 | 165.75396326 | DE |
26 | 59 | 48.9829804898 | 120.45 | 183.8 | 118.1 | 228257 | 147.58866484 | DE |
52 | 109.97 | 158.275762809 | 69.48 | 183.8 | 65.4 | 271735 | 116.45139587 | DE |
156 | 73.4 | 69.2126355493 | 106.05 | 183.8 | 65.4 | 270794 | 94.82612846 | DE |
260 | 105.69 | 143.289045553 | 73.76 | 183.8 | 60.18 | 293922 | 91.77592515 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730741400 | 178.15 | -2.25 | -1.25 | 179.45 | 181.3 | 177.6 | 120674 |
1730482200 | 180.4 | 3.6 | 2.04 | 176.8 | 180.85 | 176.8 | 210520 |
1730395800 | 176.8 | -2 | -1.12 | 178.6 | 178.6 | 175.8 | 209189 |
1730309400 | 178.8 | -0.9 | -0.50 | 180.15 | 181.4 | 177.3 | 268846 |
1730223000 | 179.7 | 1.7 | 0.96 | 178 | 181.4 | 177.8 | 187739 |
1730136600 | 178 | -0.75 | -0.42 | 178.25 | 179.55 | 177.2 | 115187 |
1729873800 | 178.75 | 2.05 | 1.16 | 175.7 | 180.55 | 175.7 | 190999 |
1729787400 | 176.7 | 2.95 | 1.70 | 174.2 | 177.65 | 173.75 | 206479 |
1729701000 | 173.75 | 2.75 | 1.61 | 171.1 | 173.85 | 171.05 | 172763 |
1729614600 | 171 | -2.95 | -1.70 | 173.05 | 173.45 | 169.95 | 206743 |
1729528200 | 173.95 | 0.55 | 0.32 | 173.4 | 175.9 | 172.7 | 124340 |
1729269000 | 173.4 | -3.3 | -1.87 | 175.6 | 176.05 | 172 | 207553 |
1729182600 | 176.7 | 5.5 | 3.21 | 171.65 | 176.7 | 171.65 | 269025 |
1729096200 | 171.2 | -2.1 | -1.21 | 173.45 | 173.9 | 170.25 | 165892 |
1729009800 | 173.3 | 0.2 | 0.12 | 173.3 | 174.8 | 172.4 | 189699 |
1728923400 | 173.1 | 2 | 1.17 | 171.35 | 174.15 | 171.05 | 180512 |
1728664200 | 171.1 | 3.45 | 2.06 | 167.25 | 172.4 | 167.25 | 163829 |
1728577800 | 167.65 | 1.1 | 0.66 | 167.3 | 170.95 | 167 | 209106 |
1728491400 | 166.55 | -0.05 | -0.03 | 167 | 167.75 | 163.9 | 114920 |
1728405000 | 166.6 | 1.4 | 0.85 | 165.44999 | 166.94999 | 164.85 | 144037 |
1728318600 | 165.19999 | -1.2 | -0.72 | 166.65 | 167.19999 | 164.6 | 164905 |
1728059400 | 166.4 | 1.05 | 0.64 | 165 | 167.19999 | 164.19999 | 169142 |
1727973000 | 165.35 | 1.2 | 0.73 | 164.35 | 165.35 | 162.25 | 189564 |
1727886600 | 164.15 | -1.6 | -0.97 | 164.19999 | 165.35 | 162.9 | 302616 |
1727800200 | 165.75 | 3.75 | 2.31 | 162.65 | 167.05 | 162.4 | 231846 |
1727713800 | 162 | 0.65 | 0.40 | 160.6 | 163.5 | 160.3 | 175315 |
1727454600 | 161.35 | -2.5 | -1.53 | 162.75 | 163.55 | 160.3 | 216992 |
1727368200 | 163.85 | -4.75 | -2.82 | 169.05 | 169.2 | 162.6 | 197828 |
1727281800 | 168.6 | 0.6 | 0.36 | 166.25 | 168.85 | 165.5 | 161062 |
1727195400 | 168 | 4.6 | 2.82 | 167.6 | 169.35 | 160.94999 | 336460 |
1727109000 | 163.4 | 0.7 | 0.43 | 163 | 167.25 | 161.94999 | 216498 |
1726849800 | 162.69999 | 2.65 | 1.66 | 160.3 | 162.94999 | 159.6 | 593006 |
1726763400 | 160.05 | 0.75 | 0.47 | 160.05 | 160.55 | 158.85 | 182000 |
1726677000 | 159.3 | 0.45 | 0.28 | 158.25 | 160.15 | 158.25 | 146631 |
1726590600 | 158.85 | -5.6 | -3.41 | 164.5 | 164.65 | 158.85 | 197480 |
1726504200 | 164.44999 | 1.5 | 0.92 | 162.35 | 167.19999 | 162.35 | 149868 |
1726245000 | 162.94999 | -0.2 | -0.12 | 162.9 | 163.19999 | 160.35 | 147346 |
1726158600 | 163.15 | 2 | 1.24 | 162.25 | 164.55 | 160.8 | 252381 |
1726072200 | 161.15 | 0.15 | 0.09 | 160.05 | 161.8 | 158.15 | 219099 |
1725985800 | 161 | -1.8 | -1.11 | 162.55 | 163.1 | 161 | 134275 |
1725899400 | 162.8 | 2.4 | 1.50 | 160.44999 | 162.9 | 160.4 | 111101 |
1725640200 | 160.4 | 0.8 | 0.50 | 158.75 | 162.55 | 158.44999 | 156458 |
1725553800 | 159.6 | -4.65 | -2.83 | 163.6 | 164.19999 | 159.44999 | 123691 |
1725467400 | 164.25 | 2.65 | 1.64 | 159.6 | 164.25 | 158.8 | 149708 |
1725381000 | 161.6 | -2.6 | -1.58 | 164.25 | 164.69999 | 161.6 | 124579 |
1725294600 | 164.19999 | 0.5 | 0.31 | 163.69999 | 164.25 | 163.05 | 62135 |
1725035400 | 163.69999 | -0.45 | -0.27 | 164.25 | 165.75 | 163.69999 | 358303 |
1724949000 | 164.15 | 2.15 | 1.33 | 161.8 | 164.65 | 161.8 | 116882 |
1724862600 | 162 | 0.1 | 0.06 | 162.19999 | 163.05 | 161.55 | 121849 |
1724776200 | 161.9 | 0.05 | 0.03 | 162.25 | 162.8 | 158.44999 | 144857 |
1724689800 | 161.85 | 0.9 | 0.56 | 160.94999 | 161.94999 | 160.35 | 61936 |
1724430600 | 160.94999 | -0.6 | -0.37 | 161.5 | 162.65 | 160.19999 | 140038 |
1724344200 | 161.55 | 1.8 | 1.13 | 160.05 | 161.94999 | 159.85 | 163177 |
1724257800 | 159.75 | 3.85 | 2.47 | 158 | 161.55 | 157.3 | 213645 |
1724171400 | 155.9 | 1.6 | 1.04 | 154.35 | 156.35 | 154.15 | 132226 |
1724085000 | 154.3 | 0.55 | 0.36 | 153.05 | 154.3 | 150.75 | 122130 |
1723825800 | 153.75 | 0.45 | 0.29 | 153.44999 | 154.69999 | 152.69999 | 149423 |
1723739400 | 153.3 | 2.85 | 1.89 | 150.8 | 153.3 | 150.8 | 271977 |
1723653000 | 150.44999 | -3.2 | -2.08 | 152.3 | 153.3 | 149.35 | 337314 |
1723566600 | 153.65 | -0.2 | -0.13 | 154.5 | 154.65 | 152.55 | 148356 |
1723480200 | 153.85 | -3.75 | -2.38 | 157.44999 | 157.55 | 153.44999 | 159890 |
1723221000 | 157.6 | 1.45 | 0.93 | 156.65 | 157.9 | 155.6 | 163353 |
1723134600 | 156.15 | 3.95 | 2.60 | 152.1 | 156.19999 | 151.5 | 220310 |
1723048200 | 152.19999 | 4.9 | 3.33 | 148.3 | 154.6 | 148.3 | 220537 |
1722961800 | 147.3 | 0.75 | 0.51 | 147.35 | 148.75 | 145.65 | 219480 |
1722875400 | 146.55 | -6.7 | -4.37 | 150.44999 | 150.44999 | 141.65 | 454130 |
1722616200 | 153.25 | -2.3 | -1.48 | 155.5 | 156.44999 | 152.05 | 230720 |
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