Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.7 | 0.847035376183 | 200.7 | 202.8 | 197.25 | 5413204 | 199.19279147 | DE |
4 | 7.4 | 3.79487179487 | 195 | 203.5 | 192.45 | 5743063 | 198.72038135 | DE |
12 | -6.1 | -2.92565947242 | 208.5 | 211.3 | 192.45 | 6423905 | 202.69981624 | DE |
26 | 1.5 | 0.746640119462 | 200.9 | 216.2 | 192.45 | 6224442 | 204.29446938 | DE |
52 | -7.7 | -3.66492146597 | 210.1 | 241.1 | 192.45 | 6847945 | 209.53527141 | DE |
156 | 10.65 | 5.55410691004 | 191.75 | 241.1 | 159.35 | 7981849 | 202.04538869 | DE |
260 | -32.8 | -13.9455782313 | 235.2 | 254.3 | 86.4 | 8470642 | 195.39093048 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733160600 | 200.6 | 2.4 | 1.21 | 200.8 | 202 | 198.1 | 9183630 |
1732901400 | 198.2 | -1.15 | -0.58 | 198.85 | 199.8 | 197.65 | 7025738 |
1732815000 | 199.35 | 1.5 | 0.76 | 198.7 | 200.1 | 198.5 | 3270975 |
1732728600 | 197.85 | -1.15 | -0.58 | 199.5 | 200.2 | 197.25 | 4347792 |
1732642200 | 199 | -2.1 | -1.04 | 200.7 | 201.5 | 198.8 | 3237886 |
1732555800 | 201.1 | 0.3 | 0.15 | 202.5 | 203 | 200 | 12075185 |
1732296600 | 200.8 | -1.1 | -0.54 | 203.3 | 203.5 | 200 | 3686491 |
1732210200 | 201.9 | 2.05 | 1.03 | 200.8 | 202.9 | 200 | 14571230 |
1732123800 | 199.85 | -0.65 | -0.32 | 200.7 | 201.1 | 199.7 | 7928112 |
1732037400 | 200.5 | -0.3 | -0.15 | 201.6 | 202.5 | 197.95 | 6444197 |
1731951000 | 200.8 | 2.05 | 1.03 | 199.8 | 201.5 | 199 | 2737893 |
1731691800 | 198.75 | 2.95 | 1.51 | 194.95 | 198.75 | 194.95 | 3436662 |
1731605400 | 195.8 | 2.1 | 1.08 | 194.05 | 196 | 193.6 | 8240429 |
1731519000 | 193.7 | -1.55 | -0.79 | 195.4 | 195.45 | 192.45 | 7211828 |
1731432600 | 195.25 | -3.45 | -1.74 | 196.95 | 197.05 | 195.25 | 3678580 |
1731346200 | 198.7 | 4.5 | 2.32 | 195.35 | 198.9 | 195.35 | 3685736 |
1731087000 | 194.2 | -0.8 | -0.41 | 194.6 | 196.05 | 192.45 | 4006882 |
1731000600 | 195 | -0.2 | -0.10 | 196.65 | 197.4 | 195 | 4232633 |
1730914200 | 195.2 | -1.45 | -0.74 | 198.35 | 199.5 | 194.65 | 4167484 |
1730827800 | 196.65 | 1.3 | 0.67 | 195 | 197.15 | 194.9 | 3748473 |
1730741400 | 195.35 | 0 | 0.00 | 195.35 | 196.85 | 194.8 | 6610314 |
1730482200 | 195.35 | 1.4 | 0.72 | 193.75 | 196.6 | 193.5 | 9386968 |
1730395800 | 193.95 | -3.55 | -1.80 | 196 | 196.45 | 193.05 | 9548010 |
1730309400 | 197.5 | 0.45 | 0.23 | 196.4 | 201.7 | 196.2 | 10219942 |
1730223000 | 197.05 | -3.85 | -1.92 | 202 | 202 | 196.15 | 12083534 |
1730136600 | 200.9 | 0.4 | 0.20 | 200.6 | 202.4 | 199 | 7154709 |
1729873800 | 200.5 | -1.9 | -0.94 | 203.4 | 203.5 | 200.3 | 4039387 |
1729787400 | 202.4 | 0.2 | 0.10 | 202.1 | 203.8 | 201.8 | 5482658 |
1729701000 | 202.2 | -3.5 | -1.70 | 205 | 206.3 | 201.8 | 7114504 |
1729614600 | 205.7 | -1.6 | -0.77 | 206.9 | 207.3 | 205.3 | 4952800 |
1729528200 | 207.3 | -1 | -0.48 | 209.5 | 211.3 | 207.3 | 4942012 |
1729269000 | 208.3 | -0.3 | -0.14 | 206.3 | 209.6 | 206.3 | 7563248 |
1729182600 | 208.6 | 2.1 | 1.02 | 207.6 | 208.8 | 206.1 | 7357697 |
1729096200 | 206.5 | 4 | 1.98 | 204.5 | 207.3 | 203.5 | 17383486 |
1729009800 | 202.5 | -0.9 | -0.44 | 204.3 | 204.6 | 200.8 | 9761548 |
1728923400 | 203.4 | -1.3 | -0.64 | 204.2 | 204.4 | 202.3 | 6481946 |
1728664200 | 204.7 | -0.2 | -0.10 | 204.5 | 205 | 203.4 | 2741752 |
1728577800 | 204.9 | 0.2 | 0.10 | 204.7 | 206.1 | 204.4 | 3045023 |
1728491400 | 204.7 | 1.2 | 0.59 | 203.7 | 204.9 | 203.3 | 2454899 |
1728405000 | 203.5 | -1.4 | -0.68 | 203.1 | 204.4 | 202 | 7766486 |
1728318600 | 204.9 | -1.1 | -0.53 | 207.2 | 207.3 | 204.8 | 3645837 |
1728059400 | 206 | 3.6 | 1.78 | 202.8 | 206.2 | 202.8 | 4996936 |
1727973000 | 202.4 | -5.2 | -2.50 | 205.9 | 206.8 | 200.6 | 9247476 |
1727886600 | 207.6 | -0.3 | -0.14 | 207.9 | 209.4 | 206.4 | 7309407 |
1727800200 | 207.9 | 0.5 | 0.24 | 207.6 | 208.8 | 205.8 | 11774054 |
1727713800 | 207.4 | -2.6 | -1.24 | 209 | 210.9 | 206.5 | 6689639 |
1727454600 | 210 | 2.2 | 1.06 | 208 | 210.3 | 208 | 7419515 |
1727368200 | 207.8 | 0.2 | 0.10 | 209.6 | 210.8 | 207.8 | 6041664 |
1727281800 | 207.6 | -0.3 | -0.14 | 206.6 | 209.3 | 206.6 | 3093464 |
1727195400 | 207.9 | -1 | -0.48 | 210.2 | 210.4 | 207.4 | 5777963 |
1727109000 | 208.9 | 1.4 | 0.67 | 208.4 | 208.9 | 206.5 | 4380314 |
1726849800 | 207.5 | -2.6 | -1.24 | 209.4 | 209.8 | 207.2 | 9476694 |
1726763400 | 210.1 | 3.1 | 1.50 | 209.6 | 210.7 | 208 | 6135214 |
1726677000 | 207 | -2.3 | -1.10 | 209.3 | 210.3 | 206.4 | 6053468 |
1726590600 | 209.3 | 1.9 | 0.92 | 209.5 | 210.3 | 208.1 | 4595041 |
1726504200 | 207.4 | 0.5 | 0.24 | 207.1 | 207.5 | 205.5 | 4497899 |
1726245000 | 206.9 | 3 | 1.47 | 204.1 | 206.9 | 204.1 | 4872988 |
1726158600 | 203.9 | -5.2 | -2.49 | 205.5 | 205.5 | 201.3 | 5782241 |
1726072200 | 209.1 | 1.7 | 0.82 | 208.1 | 210.3 | 207 | 8988668 |
1725985800 | 207.4 | -1 | -0.48 | 208.5 | 210.4 | 207.3 | 4766688 |
1725899400 | 208.4 | 2.2 | 1.07 | 208 | 208.6 | 206.8 | 6187068 |
1725640200 | 206.2 | -0.8 | -0.39 | 207 | 209.3 | 206.2 | 5939706 |
1725553800 | 207 | -5.9 | -2.77 | 213.6 | 213.6 | 207 | 9425272 |
1725467400 | 212.9 | -3.3 | -1.53 | 215 | 216.1 | 209.1 | 9112196 |
1725381000 | 216.2 | 1.8 | 0.84 | 214.8 | 216.2 | 213.7 | 8712669 |
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