
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3 | -2.34375 | 12.8 | 13.3 | 12.05 | 3162 | 12.74350783 | DE |
4 | -0.9 | -6.71641791045 | 13.4 | 13.7 | 12.05 | 1312 | 13.03211231 | DE |
12 | -1.15 | -8.42490842491 | 13.65 | 13.95 | 12.05 | 2791 | 13.08889537 | DE |
26 | -0.85 | -6.3670411985 | 13.35 | 15.6 | 12.05 | 2308 | 13.68907605 | DE |
52 | -1.55 | -11.0320284698 | 14.05 | 16.2 | 12 | 2725 | 14.07355198 | DE |
156 | -1.25 | -9.09090909091 | 13.75 | 16.2 | 5.26 | 3795 | 10.69124705 | DE |
260 | 7.8 | 165.957446809 | 4.7 | 21.5 | 2.9 | 5504 | 11.38039676 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 12.5 | 0.05 | 0.40 | 12.4 | 12.5 | 12.1 | 4517 |
1739467800 | 12.45 | -0.35 | -2.73 | 12.8 | 12.8 | 12.05 | 6844 |
1739381400 | 12.8 | -0.3 | -2.29 | 13.05 | 13.05 | 12.75 | 1723 |
1739295000 | 13.1 | 0.2 | 1.55 | 13.25 | 13.3 | 12.9 | 5571 |
1739208600 | 12.9 | 0.1 | 0.78 | 12.85 | 12.9 | 12.85 | 97 |
1738949400 | 12.8 | -0.15 | -1.16 | 12.8 | 12.85 | 12.75 | 134 |
1738863000 | 12.95 | 0.2 | 1.57 | 12.85 | 12.95 | 12.75 | 41 |
1738776600 | 12.75 | -0.75 | -5.56 | 13.1 | 13.1 | 12.75 | 1101 |
1738690200 | 13.5 | 0 | 0.00 | 13.5 | 13.7 | 13.5 | 436 |
1738603800 | 13.5 | 0.2 | 1.50 | 13.5 | 13.5 | 13.5 | 9 |
1738344600 | 13.3 | -0.05 | -0.37 | 13.35 | 13.35 | 13.2 | 397 |
1738258200 | 13.35 | 0.05 | 0.38 | 13.3 | 13.4 | 13.3 | 1254 |
1738171800 | 13.3 | 0.3 | 2.31 | 13.05 | 13.3 | 13.05 | 368 |
1738085400 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 192 |
1737999000 | 13.1 | 0 | 0.00 | 13 | 13.1 | 13 | 93 |
1737739800 | 13.1 | 0 | 0.00 | 13.15 | 13.2 | 13.1 | 341 |
1737653400 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1737567000 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1737480600 | 13.1 | -0.45 | -3.32 | 13 | 13.4 | 13 | 1559 |
1737394200 | 13.55 | 0.05 | 0.37 | 13.6 | 13.6 | 12.9 | 3486 |
1737135000 | 13.5 | 0.1 | 0.75 | 13.4 | 13.5 | 13.25 | 2709 |
1737048600 | 13.4 | 0.3 | 2.29 | 13.3 | 13.4 | 13.25 | 22 |
1736962200 | 13.1 | -0.35 | -2.60 | 13.45 | 13.45 | 13.1 | 23365 |
1736875800 | 13.45 | 0.2 | 1.51 | 13.5 | 13.7 | 13.25 | 6232 |
1736789400 | 13.25 | 0.1 | 0.76 | 13.15 | 13.4 | 13.15 | 1444 |
1736530200 | 13.15 | -0.05 | -0.38 | 13.15 | 13.15 | 13.15 | 1 |
1736443800 | 13.2 | -0.05 | -0.38 | 13.25 | 13.25 | 12.8 | 1090 |
1736357400 | 13.25 | 0.25 | 1.92 | 13.05 | 13.25 | 13.05 | 63 |
1736271000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 313 |
1736184600 | 13 | 0.2 | 1.56 | 12.95 | 13.1 | 12.9 | 2588 |
1735925400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 1 |
1735839000 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 856 |
1735666200 | 13 | 0.5 | 4.00 | 12.7 | 13.1 | 12.7 | 3391 |
1735579800 | 12.5 | -0.4 | -3.10 | 12.5 | 12.7 | 12.5 | 1528 |
1735320600 | 12.9 | 0.6 | 4.88 | 12.3 | 12.9 | 12.3 | 2196 |
1735061400 | 12.3 | -0.1 | -0.81 | 12.35 | 12.35 | 12.3 | 14 |
1734975000 | 12.4 | 0.2 | 1.64 | 12.2 | 12.4 | 12.2 | 433 |
1734715800 | 12.2 | -0.2 | -1.61 | 12.3 | 12.4 | 12.2 | 1560 |
1734629400 | 12.4 | -0.5 | -3.88 | 12.85 | 12.85 | 12.4 | 401 |
1734543000 | 12.9 | -0.1 | -0.77 | 13.05 | 13.15 | 12.4 | 12077 |
1734456600 | 13 | 0 | 0.00 | 13.05 | 13.15 | 13 | 30319 |
1734370200 | 13 | -0.15 | -1.14 | 13.15 | 13.3 | 13 | 1026 |
1734111000 | 13.15 | -0.15 | -1.13 | 13.3 | 13.3 | 13 | 962 |
1734024600 | 13.3 | 0.05 | 0.38 | 13.2 | 13.3 | 12.95 | 4741 |
1733938200 | 13.25 | 0 | 0.00 | 13 | 13.3 | 13 | 724 |
1733851800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
1733765400 | 13.25 | 0 | 0.00 | 13 | 13.3 | 13 | 1045 |
1733506200 | 13.25 | -0.1 | -0.75 | 13.35 | 13.35 | 13.2 | 14920 |
1733419800 | 13.35 | 0.15 | 1.14 | 13.15 | 13.35 | 13.15 | 1217 |
1733333400 | 13.2 | 0.1 | 0.76 | 13.4 | 13.4 | 13.2 | 526 |
1733247000 | 13.1 | 0.15 | 1.16 | 12.95 | 13.1 | 12.95 | 428 |
1733160600 | 12.95 | 0.05 | 0.39 | 12.9 | 13 | 12.9 | 528 |
1732901400 | 12.9 | -0.05 | -0.39 | 13.1 | 13.1 | 12.9 | 539 |
1732815000 | 12.95 | -0.45 | -3.36 | 13.35 | 13.35 | 12.9 | 2480 |
1732728600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
1732642200 | 13.4 | 0 | 0.00 | 13.4 | 13.45 | 13.4 | 320 |
1732555800 | 13.4 | -0.2 | -1.47 | 13.95 | 13.95 | 13.4 | 10933 |
1732296600 | 13.6 | 0 | 0.00 | 13.65 | 13.9 | 13.6 | 157 |
1732210200 | 13.6 | 0.05 | 0.37 | 13.65 | 14 | 13.6 | 1252 |
1732123800 | 13.55 | -0.4 | -2.87 | 13.7 | 13.95 | 13.55 | 466 |
1732037400 | 13.95 | -0.45 | -3.13 | 14 | 14 | 13.65 | 1680 |
1731951000 | 14.4 | 0.5 | 3.60 | 14.1 | 14.45 | 14.1 | 3213 |
1731691800 | 13.9 | -0.3 | -2.11 | 14.8 | 14.8 | 13.9 | 1823 |
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