Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -12.9032258065 | 1.55 | 1.65 | 1.325 | 734580 | 1.47499252 | DE |
4 | -0.05 | -3.57142857143 | 1.4 | 1.75 | 1.325 | 507937 | 1.54625663 | DE |
12 | -0.175 | -11.4754098361 | 1.525 | 1.75 | 1.325 | 409535 | 1.53503014 | DE |
26 | 0.225 | 20 | 1.125 | 1.75 | 1.05 | 829142 | 1.36924723 | DE |
52 | -1.05 | -43.75 | 2.4 | 3.05 | 1.025 | 588426 | 1.48306411 | DE |
156 | -2.8 | -67.4698795181 | 4.15 | 5.05 | 0.95 | 345716 | 1.77297612 | DE |
260 | -4.65 | -77.5 | 6 | 6 | 0.95 | 338154 | 1.83007618 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738863000 | 1.35 | -0.18 | -11.76 | 1.375 | 1.375 | 1.35 | 435340 |
1738776600 | 1.53 | 0.05 | 3.73 | 1.475 | 1.53 | 1.375 | 921606 |
1738690200 | 1.475 | -0.08 | -4.84 | 1.65 | 1.65 | 1.325 | 2266599 |
1738603800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 20000 |
1738344600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 29356 |
1738258200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 34738 |
1738171800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1039984 |
1738085400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 725000 |
1737999000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 994000 |
1737739800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 211153 |
1737653400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 616000 |
1737567000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 145147 |
1737480600 | 1.55 | 0.05 | 3.33 | 1.65 | 1.65 | 1.55 | 554263 |
1737394200 | 1.5 | -0.15 | -9.09 | 1.65 | 1.65 | 1.5 | 279504 |
1737135000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 6462 |
1737048600 | 1.65 | -0.05 | -2.94 | 1.65 | 1.65 | 1.65 | 125744 |
1736962200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.65 | 155283 |
1736875800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 377040 |
1736789400 | 1.7 | 0.15 | 9.68 | 1.55 | 1.75 | 1.55 | 1055822 |
1736530200 | 1.55 | 0.15 | 10.71 | 1.4 | 1.55 | 1.4 | 165694 |
1736443800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 199942 |
1736357400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 63988 |
1736271000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 33211 |
1736184600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 747911 |
1735925400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 351500 |
1735839000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 539859 |
1735666200 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 1076016 |
1735579800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1735320600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 40000 |
1735061400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 4088 |
1734975000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 219999 |
1734715800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1734629400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 27907 |
1734543000 | 1.5 | -0.1 | -6.25 | 1.5 | 1.5 | 1.5 | 0 |
1734456600 | 1.6 | -0.05 | -3.03 | 1.55 | 1.6 | 1.5 | 93000 |
1734370200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.55 | 2241026 |
1734111000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1734024600 | 1.65 | -0.05 | -2.94 | 1.7 | 1.75 | 1.65 | 847705 |
1733938200 | 1.7 | 0.2 | 13.33 | 1.5 | 1.7 | 1.475 | 1311098 |
1733851800 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 364132 |
1733765400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 376899 |
1733506200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 10 |
1733419800 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 10100 |
1733333400 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 100000 |
1733247000 | 1.5 | 0.02 | 1.69 | 1.475 | 1.5 | 1.475 | 246243 |
1733160600 | 1.475 | 0.03 | 1.72 | 1.45 | 1.475 | 1.45 | 89460 |
1732901400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 315415 |
1732815000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1732728600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 19247 |
1732642200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 6939 |
1732555800 | 1.45 | 0.05 | 3.57 | 1.4 | 1.45 | 1.4 | 159241 |
1732296600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 92724 |
1732210200 | 1.4 | -0.2 | -12.50 | 1.4 | 1.4 | 1.4 | 1567750 |
1732123800 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.4 | 157885 |
1732037400 | 1.5 | -0.05 | -3.23 | 1.6 | 1.6 | 1.45 | 360462 |
1731951000 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.525 | 1155485 |
1731691800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 365539 |
1731605400 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 643123 |
1731519000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 94981 |
1731432600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 392859 |
1731346200 | 1.525 | 0.02 | 1.67 | 1.525 | 1.525 | 1.525 | 513056 |
1731087000 | 1.5 | 0.05 | 3.45 | 1.45 | 1.525 | 1.45 | 4838159 |
1731000600 | 1.45 | -0.05 | -3.33 | 1.45 | 1.5 | 1.45 | 42484 |
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