Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.212 | 1.18750875228 | 17.8525 | 18.202 | 17.787 | 0 | 0 | FX |
4 | 0.3305 | 1.86365174242 | 17.734 | 18.202 | 17.5815 | 0 | 0 | FX |
12 | 0.707 | 4.07316721878 | 17.3575 | 18.202 | 17.2865 | 0 | 0 | FX |
26 | 1.1575 | 6.84627669013 | 16.907 | 18.202 | 16.742 | 0 | 0 | FX |
52 | 1.3295 | 7.94442784583 | 16.735 | 18.202 | 16.5315 | 0 | 0 | FX |
156 | 1.4745 | 8.88788426763 | 16.59 | 18.202 | 15.718 | 0 | 0 | FX |
260 | 1.107 | 6.52808491818 | 16.9575 | 18.202 | 15.6125 | 0 | 0 | FX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732319820 | 18.0645 | 0.08 | 0.44 | 17.984 | 18.202 | 17.961 | 0 |
1732233420 | 17.9855 | 0.12 | 0.68 | 17.865 | 18.0235 | 17.848 | 0 |
1732147020 | 17.864 | 0.03 | 0.17 | 17.8315 | 17.906 | 17.819 | 0 |
1732060620 | 17.834 | -0 | -0.00 | 17.8375 | 17.937 | 17.817 | 0 |
1731974220 | 17.8345 | -0.04 | -0.23 | 17.877 | 17.857 | 17.787 | 0 |
1731887820 | 17.8765 | 0.02 | 0.13 | 17.8775 | 17.8885 | 17.8525 | 0 |
1731801420 | 17.8525 | 0 | 0.00 | 17.8525 | 17.8525 | 17.8525 | 0 |
1731715020 | 17.8525 | 0.01 | 0.07 | 17.842 | 17.873 | 17.7965 | 0 |
1731628620 | 17.8395 | 0.02 | 0.09 | 17.824 | 17.883 | 17.803 | 0 |
1731542220 | 17.823 | -0.04 | -0.20 | 17.858 | 17.8825 | 17.78 | 0 |
1731455820 | 17.858 | 0.03 | 0.17 | 17.8255 | 17.901 | 17.821 | 0 |
1731369420 | 17.8285 | 0.08 | 0.44 | 17.7525 | 17.873 | 17.7175 | 0 |
1731283020 | 17.75 | -0.02 | -0.14 | 17.7725 | 17.798 | 17.7435 | 0 |
1731196620 | 17.774 | 0 | 0.00 | 17.774 | 17.774 | 17.774 | 0 |
1731110220 | 17.774 | 0.06 | 0.36 | 17.7075 | 17.782 | 17.6745 | 0 |
1731023820 | 17.7105 | 0 | 0.01 | 17.708 | 17.7545 | 17.6865 | 0 |
1730937420 | 17.708 | 0.08 | 0.44 | 17.6365 | 17.8205 | 17.672 | 0 |
1730851020 | 17.63 | -0.03 | -0.15 | 17.656 | 17.6715 | 17.6125 | 0 |
1730764620 | 17.6565 | 0.03 | 0.15 | 17.6275 | 17.6605 | 17.6035 | 0 |
1730678220 | 17.63 | -0 | -0.02 | 17.61 | 17.636 | 17.601 | 0 |
1730591820 | 17.633 | 0 | 0.00 | 17.633 | 17.633 | 17.633 | 0 |
1730505420 | 17.633 | 0.01 | 0.03 | 17.6275 | 17.6395 | 17.5815 | 0 |
1730419020 | 17.6275 | -0.04 | -0.24 | 17.6705 | 17.7135 | 17.5965 | 0 |
1730332620 | 17.6705 | -0.03 | -0.19 | 17.7025 | 17.7365 | 17.6485 | 0 |
1730246220 | 17.7035 | -0.03 | -0.15 | 17.7305 | 17.7645 | 17.6935 | 0 |
1730159820 | 17.7305 | 0.03 | 0.18 | 17.6965 | 17.749 | 17.6975 | 0 |
1730073420 | 17.6995 | -0.03 | -0.19 | 17.7295 | 17.7545 | 17.6965 | 0 |
1729986960 | 17.734 | 0 | 0.00 | 17.734 | 17.734 | 17.734 | 0 |
1729900620 | 17.734 | 0.08 | 0.44 | 17.6575 | 17.734 | 17.6385 | 0 |
1729814220 | 17.6555 | -0.05 | -0.29 | 17.7085 | 17.7505 | 17.6475 | 0 |
1729727820 | 17.7075 | -0.04 | -0.22 | 17.7455 | 17.7555 | 17.6775 | 0 |
1729641420 | 17.7465 | 0 | 0.01 | 17.7455 | 17.7635 | 17.7145 | 0 |
1729555020 | 17.7455 | 0.01 | 0.07 | 17.7335 | 17.766 | 17.7045 | 0 |
1729468620 | 17.7335 | 0.02 | 0.09 | 17.7435 | 17.774 | 17.707 | 0 |
1729382220 | 17.718 | 0 | 0.00 | 17.718 | 17.718 | 17.718 | 0 |
1729295820 | 17.718 | -0.01 | -0.08 | 17.7325 | 17.7445 | 17.7035 | 0 |
1729209420 | 17.7315 | 0 | 0.03 | 17.7285 | 17.7765 | 17.6365 | 0 |
1729123020 | 17.7265 | 0.03 | 0.18 | 17.6965 | 17.7445 | 17.7035 | 0 |
1729036620 | 17.6955 | -0.01 | -0.03 | 17.6995 | 17.7145 | 17.6555 | 0 |
1728950220 | 17.7005 | -0.03 | -0.16 | 17.731 | 17.7525 | 17.6765 | 0 |
1728863820 | 17.7295 | 0 | 0.02 | 17.7075 | 17.7455 | 17.7065 | 0 |
1728777420 | 17.726 | 0 | 0.00 | 17.726 | 17.726 | 17.726 | 0 |
1728691020 | 17.726 | -0.02 | -0.12 | 17.7495 | 17.7545 | 17.6865 | 0 |
1728604620 | 17.7475 | 0.03 | 0.16 | 17.7235 | 17.77 | 17.586 | 0 |
1728518220 | 17.7185 | 0.02 | 0.12 | 17.6965 | 17.7425 | 17.7045 | 0 |
1728431820 | 17.6975 | -0.03 | -0.17 | 17.7275 | 17.7235 | 17.6585 | 0 |
1728345420 | 17.7285 | 0.02 | 0.11 | 17.7035 | 17.7475 | 17.6925 | 0 |
1728259020 | 17.7085 | 0.01 | 0.05 | 17.712 | 17.716 | 17.699 | 0 |
1728172620 | 17.699 | 0 | 0.00 | 17.699 | 17.699 | 17.699 | 0 |
1728086220 | 17.699 | -0 | -0.03 | 17.7045 | 17.7495 | 17.6935 | 0 |
1727999820 | 17.7035 | -0.05 | -0.28 | 17.7545 | 17.7565 | 17.6875 | 0 |
1727913420 | 17.7535 | 0.01 | 0.07 | 17.7405 | 17.7895 | 17.696 | 0 |
1727827020 | 17.7415 | 0.12 | 0.68 | 17.6185 | 17.7585 | 17.5965 | 0 |
1727740620 | 17.6225 | 0.05 | 0.27 | 17.5785 | 17.6625 | 17.5515 | 0 |
1727654220 | 17.5745 | -0 | -0.02 | 17.5675 | 17.5865 | 17.5645 | 0 |
1727567760 | 17.578 | 0 | 0.00 | 17.578 | 17.578 | 17.578 | 0 |
1727481360 | 17.578 | 0.06 | 0.32 | 17.5225 | 17.6135 | 17.5075 | 0 |
1727395020 | 17.5225 | 0 | 0.02 | 17.5155 | 17.5795 | 17.4955 | 0 |
1727308620 | 17.5185 | 0.04 | 0.23 | 17.4805 | 17.547 | 17.4275 | 0 |
1727222220 | 17.4785 | -0.04 | -0.24 | 17.5195 | 17.5485 | 17.4675 | 0 |
1727135820 | 17.5205 | 0.12 | 0.67 | 17.403 | 17.5305 | 17.3805 | 0 |
1727049420 | 17.4035 | 0.01 | 0.05 | 17.39 | 17.409 | 17.3815 | 0 |
1726963020 | 17.3955 | 0 | 0.00 | 17.3955 | 17.3955 | 17.3955 | 0 |
1726876620 | 17.3955 | -0.01 | -0.03 | 17.3995 | 17.4325 | 17.3745 | 0 |
1726790220 | 17.4005 | -0.01 | -0.07 | 17.4095 | 17.4545 | 17.3705 | 0 |
1726703820 | 17.4135 | 0 | 0.00 | 17.4165 | 17.4475 | 17.367 | 0 |
1726617420 | 17.4135 | -0.04 | -0.20 | 17.4485 | 17.4935 | 17.4035 | 0 |
1726531020 | 17.4485 | -0.03 | -0.16 | 17.4805 | 17.4885 | 17.4305 | 0 |
1726444620 | 17.4765 | -0.01 | -0.06 | 17.485 | 17.491 | 17.4615 | 0 |
1726358220 | 17.4865 | 0 | 0.00 | 17.4865 | 17.4865 | 17.4865 | 0 |
1726271820 | 17.4865 | 0.05 | 0.29 | 17.4355 | 17.4885 | 17.4385 | 0 |
1726185420 | 17.4355 | -0.03 | -0.18 | 17.4635 | 17.4765 | 17.4105 | 0 |
1726099020 | 17.4665 | 0.03 | 0.17 | 17.4395 | 17.4875 | 17.4195 | 0 |
1726012620 | 17.4375 | 0.05 | 0.32 | 17.3815 | 17.4425 | 17.3395 | 0 |
1725926220 | 17.3825 | 0.06 | 0.36 | 17.3215 | 17.391 | 17.3205 | 0 |
1725839820 | 17.3205 | -0.02 | -0.10 | 17.3265 | 17.34 | 17.3155 | 0 |
1725753420 | 17.3375 | 0 | 0.00 | 17.3375 | 17.3375 | 17.3375 | 0 |
1725667020 | 17.3375 | 0.01 | 0.05 | 17.3305 | 17.3855 | 17.3135 | 0 |
1725580620 | 17.3295 | -0.02 | -0.09 | 17.3445 | 17.3655 | 17.305 | 0 |
1725494220 | 17.3455 | -0.05 | -0.26 | 17.397 | 17.4005 | 17.3195 | 0 |
1725407820 | 17.3905 | 0.08 | 0.47 | 17.3065 | 17.4075 | 17.2865 | 0 |
1725321420 | 17.3085 | -0.04 | -0.22 | 17.3575 | 17.3535 | 17.2905 | 0 |
1725235020 | 17.346 | 0 | 0.00 | 17.346 | 17.346 | 17.346 | 0 |
1725148620 | 17.346 | 0 | 0.00 | 17.346 | 17.346 | 17.346 | 0 |
1725062220 | 17.346 | -0.01 | -0.03 | 17.3545 | 17.3685 | 17.3265 | 0 |
1724975820 | 17.3515 | 0.06 | 0.35 | 17.2865 | 17.3755 | 17.2845 | 0 |
1724889420 | 17.2915 | 0.1 | 0.58 | 17.1945 | 17.366 | 17.1845 | 0 |
1724803020 | 17.1925 | -0.01 | -0.06 | 17.2035 | 17.2095 | 17.1625 | 0 |
1724716620 | 17.2025 | -0 | -0.02 | 17.2055 | 17.2245 | 17.1835 | 0 |
1724630220 | 17.2065 | 0.01 | 0.07 | 17.181 | 17.2165 | 17.1575 | 0 |
1724543820 | 17.194 | 0 | 0.00 | 17.194 | 17.194 | 17.194 | 0 |
1724457420 | 17.194 | -0.03 | -0.19 | 17.2175 | 17.2505 | 17.1775 | 0 |
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