
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -9.00900900901 | 11.1 | 11.98 | 10.1 | 267909 | 10.72050703 | DE |
4 | -2.7 | -21.09375 | 12.8 | 12.98 | 10.1 | 312185 | 11.66386832 | DE |
12 | -1.04 | -9.33572710952 | 11.14 | 15.98 | 10.1 | 632891 | 13.55222264 | DE |
26 | -4.38 | -30.2486187845 | 14.48 | 15.98 | 8.38 | 976029 | 11.29894389 | DE |
52 | -10.2 | -50.2463054187 | 20.3 | 23.55 | 8.38 | 1398048 | 17.64019633 | DE |
156 | -9.1 | -47.3958333333 | 19.2 | 72 | 8.38 | 1278184 | 26.01176867 | DE |
260 | -9.3 | -47.9381443299 | 19.4 | 72 | 5.7 | 1035894 | 23.75283826 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739208600 | 10.5 | -0.7 | -6.25 | 11.98 | 11.98 | 10.48 | 251084 |
1738949400 | 11.2 | 0.6 | 5.66 | 10.98 | 11.98 | 10.98 | 215005 |
1738863000 | 10.6 | -0.13 | -1.21 | 10.94 | 10.94 | 10.5 | 353033 |
1738776600 | 10.73 | 0.03 | 0.28 | 10.6 | 10.73 | 10.6 | 182923 |
1738690200 | 10.7 | -0.5 | -4.46 | 11.1 | 11.12 | 10.7 | 337500 |
1738603800 | 11.2 | -0.2 | -1.75 | 11.58 | 11.62 | 11.2 | 213800 |
1738344600 | 11.4 | -0.5 | -4.20 | 11.22 | 11.5 | 11.22 | 1621609 |
1738258200 | 11.9 | 0.4 | 3.48 | 11.5 | 11.9 | 11.5 | 252778 |
1738171800 | 11.5 | 0 | 0.00 | 11.52 | 11.52 | 11.5 | 85046 |
1738085400 | 11.5 | -0.4 | -3.36 | 11.9 | 11.9 | 11.5 | 176893 |
1737999000 | 11.9 | 0.1 | 0.85 | 11.62 | 12 | 11.62 | 137112 |
1737739800 | 11.8 | -0.79 | -6.27 | 12.2 | 12.2 | 11 | 863021 |
1737653400 | 12.59 | 0.19 | 1.53 | 12.98 | 12.98 | 12.4 | 73628 |
1737567000 | 12.4 | -0.19 | -1.51 | 12.4 | 12.4 | 12.4 | 18992 |
1737480600 | 12.59 | -0.31 | -2.40 | 12.34 | 12.7 | 12.34 | 431743 |
1737394200 | 12.9 | -0.04 | -0.31 | 12.9 | 12.9 | 12.9 | 53546 |
1737135000 | 12.94 | 0.2 | 1.57 | 12.88 | 12.94 | 12.6 | 189035 |
1737048600 | 12.74 | 0.08 | 0.63 | 12.5 | 12.74 | 12.5 | 149723 |
1736962200 | 12.66 | -0.13 | -1.02 | 12.4 | 12.8 | 12.4 | 338831 |
1736875800 | 12.79 | -0.1 | -0.78 | 12.8 | 12.8 | 12.79 | 298392 |
1736789400 | 12.89 | 0.15 | 1.18 | 12.5 | 12.89 | 12.5 | 84841 |
1736530200 | 12.74 | -0.67 | -5.00 | 13.02 | 13.02 | 12.74 | 451925 |
1736443800 | 13.41 | -0.19 | -1.40 | 13.41 | 13.41 | 13.41 | 165161 |
1736357400 | 13.6 | -0.31 | -2.23 | 13.62 | 13.62 | 13.6 | 417939 |
1736271000 | 13.91 | -0.1 | -0.71 | 13.91 | 13.91 | 13.91 | 16456 |
1736184600 | 14.01 | -0.1 | -0.71 | 14.4 | 14.4 | 14.01 | 143872 |
1735925400 | 14.11 | 0.21 | 1.51 | 14.11 | 14.11 | 14.11 | 40915 |
1735839000 | 13.9 | -0.36 | -2.52 | 13.9 | 13.9 | 13.9 | 287532 |
1735666200 | 14.26 | 0.75 | 5.55 | 14.5 | 14.5 | 14.2 | 116269 |
1735579800 | 13.51 | -0.85 | -5.92 | 14.6 | 14.6 | 13.51 | 312477 |
1735320600 | 14.36 | 0.16 | 1.13 | 14.2 | 14.58 | 14.2 | 85824 |
1735061400 | 14.2 | 0.24 | 1.72 | 14.2 | 14.2 | 14.2 | 90113 |
1734975000 | 13.96 | 0.18 | 1.31 | 14 | 14.12 | 13.96 | 218575 |
1734715800 | 13.78 | -0.02 | -0.14 | 13.78 | 13.78 | 13.78 | 15517 |
1734629400 | 13.8 | -0.31 | -2.20 | 13.62 | 13.8 | 13.6 | 694248 |
1734543000 | 14.11 | 1.41 | 11.10 | 13.16 | 14.46 | 13.16 | 2238897 |
1734456600 | 12.7 | -0.4 | -3.05 | 12.8 | 13.78 | 12.7 | 387313 |
1734370200 | 13.1 | -0.02 | -0.15 | 13.2 | 13.96 | 12.82 | 664208 |
1734111000 | 13.12 | -1.24 | -8.64 | 14.22 | 14.22 | 12.64 | 1979114 |
1734024600 | 14.36 | -0.81 | -5.34 | 15 | 15 | 14.36 | 887626 |
1733938200 | 15.17 | 0.03 | 0.20 | 15.46 | 15.46 | 15.17 | 757008 |
1733851800 | 15.14 | 0 | 0.00 | 15.18 | 15.18 | 15 | 297282 |
1733765400 | 15.14 | -0.01 | -0.07 | 14.82 | 15.98 | 14.82 | 566294 |
1733506200 | 15.15 | 0.2 | 1.34 | 14.86 | 15.15 | 14.86 | 4850064 |
1733419800 | 14.95 | 0.97 | 6.94 | 13.96 | 15 | 13.96 | 512228 |
1733333400 | 13.98 | -0.3 | -2.10 | 13.98 | 13.98 | 13.98 | 170307 |
1733247000 | 14.28 | -0.03 | -0.21 | 14 | 14.68 | 13.88 | 130584 |
1733160600 | 14.31 | -0.49 | -3.31 | 14.8 | 14.8 | 14.31 | 219908 |
1732901400 | 14.8 | -0.14 | -0.94 | 14.58 | 14.98 | 14.58 | 634840 |
1732815000 | 14.94 | 1.2 | 8.73 | 14 | 14.94 | 13.68 | 1844055 |
1732728600 | 13.74 | -0.26 | -1.86 | 14.2 | 14.24 | 13.54 | 1962713 |
1732642200 | 14 | 0.64 | 4.79 | 14 | 14.08 | 13.9 | 3581246 |
1732555800 | 13.36 | 1.33 | 11.06 | 12 | 13.64 | 12 | 2185801 |
1732296600 | 12.03 | 0.49 | 4.25 | 11.26 | 12.03 | 11.26 | 1017542 |
1732210200 | 11.54 | 0.02 | 0.17 | 11.58 | 11.6 | 11.54 | 124420 |
1732123800 | 11.52 | 0.38 | 3.41 | 10.8 | 11.7 | 10.8 | 1655466 |
1732037400 | 11.14 | -0.01 | -0.09 | 11.14 | 11.14 | 11.14 | 22510 |
1731951000 | 11.15 | 0.01 | 0.09 | 10.8 | 11.15 | 10.8 | 172710 |
1731691800 | 11.14 | 0.17 | 1.55 | 10.82 | 11.14 | 10.82 | 252049 |
1731605400 | 10.97 | -0.23 | -2.05 | 11.48 | 11.48 | 10.97 | 72839 |
1731519000 | 11.2 | 0.04 | 0.36 | 11.2 | 11.2 | 11.2 | 33432 |
1731432600 | 11.16 | 0.01 | 0.09 | 11.5 | 11.5 | 11.16 | 38627 |
1731346200 | 11.15 | -0.04 | -0.36 | 11.15 | 11.15 | 11.15 | 108155 |
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