Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.7 | -3 | 90 | 92 | 87.1 | 422499 | 89.63280465 | DE |
4 | -7.7 | -8.10526315789 | 95 | 95.7 | 85.9 | 404550 | 89.55137663 | DE |
12 | -14.3 | -14.0748031496 | 101.6 | 107 | 85.9 | 461224 | 93.77803632 | DE |
26 | -3.6 | -3.9603960396 | 90.9 | 112.8 | 84.2 | 624341 | 98.12699609 | DE |
52 | 18 | 25.974025974 | 69.3 | 112.8 | 58.5 | 726755 | 83.37995772 | DE |
156 | -202.7 | -69.8965517241 | 290 | 293 | 58.5 | 1035233 | 106.03650946 | DE |
260 | -27.7 | -24.0869565217 | 115 | 430 | 50 | 1087555 | 156.39081273 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733765400 | 88.7 | -1.3 | -1.44 | 89 | 90.4 | 88.7 | 212348 |
1733506200 | 90 | -0.6 | -0.66 | 89.7 | 90.5 | 89.6 | 588005 |
1733419800 | 90.6 | 1.6 | 1.80 | 92 | 92 | 89.2 | 459282 |
1733333400 | 89 | -0.3 | -0.34 | 89.5 | 89.9 | 88.5 | 594046 |
1733247000 | 89.3 | 0.3 | 0.34 | 90 | 90 | 89.3 | 258812 |
1733160600 | 89 | 0 | 0.00 | 88.5 | 89.7 | 87.4 | 390572 |
1732901400 | 89 | -0.3 | -0.34 | 89 | 90.6 | 88.7 | 696646 |
1732815000 | 89.3 | 0.3 | 0.34 | 88.6 | 90.5 | 88.6 | 364848 |
1732728600 | 89 | -0.2 | -0.22 | 91.4 | 91.4 | 89 | 692825 |
1732642200 | 89.2 | -0.3 | -0.34 | 90 | 90.7 | 88.8 | 371468 |
1732555800 | 89.5 | 0.8 | 0.90 | 88.5 | 89.9 | 87.5 | 727454 |
1732296600 | 88.7 | 1.7 | 1.95 | 88.4 | 89.6 | 87.7 | 148837 |
1732210200 | 87 | 0.8 | 0.93 | 86.3 | 88.1 | 85.9 | 438345 |
1732123800 | 86.2 | -3.5 | -3.90 | 89.6 | 89.6 | 86.2 | 653239 |
1732037400 | 89.7 | -1.7 | -1.86 | 91.4 | 92 | 88.6 | 336054 |
1731951000 | 91.4 | -2 | -2.14 | 94.8 | 94.8 | 91.4 | 135717 |
1731691800 | 93.4 | 0.1 | 0.11 | 93 | 94.1 | 92.6 | 381131 |
1731605400 | 93.3 | 1.1 | 1.19 | 92 | 93.3 | 91.5 | 109188 |
1731519000 | 92.2 | -0.6 | -0.65 | 92.4 | 93.8 | 91.5 | 177387 |
1731432600 | 92.8 | -2.8 | -2.93 | 95 | 95.7 | 92.8 | 610516 |
1731346200 | 95.6 | 0.6 | 0.63 | 95.6 | 96.5 | 95.5 | 264644 |
1731087000 | 95 | -0.4 | -0.42 | 95.6 | 95.7 | 94.3 | 847083 |
1731000600 | 95.4 | -0.6 | -0.63 | 99.8 | 99.8 | 95.4 | 157505 |
1730914200 | 96 | 0.3 | 0.31 | 96 | 97.9 | 94.9 | 2332244 |
1730827800 | 95.7 | 2.2 | 2.35 | 93 | 95.8 | 93 | 432864 |
1730741400 | 93.5 | 0.1 | 0.11 | 96 | 96 | 93.3 | 335346 |
1730482200 | 93.4 | 1 | 1.08 | 91.8 | 93.5 | 91.8 | 140949 |
1730395800 | 92.4 | -2.1 | -2.22 | 92 | 94.8 | 92 | 296456 |
1730309400 | 94.5 | 2.6 | 2.83 | 91.7 | 95.2 | 90.5 | 1024790 |
1730223000 | 91.9 | -4.2 | -4.37 | 95.8 | 95.9 | 91.9 | 724519 |
1730136600 | 96.1 | 0.8 | 0.84 | 97 | 97 | 94.7 | 579798 |
1729873800 | 95.3 | 1.3 | 1.38 | 89.9 | 95.5 | 89.9 | 316338 |
1729787400 | 94 | 0.5 | 0.53 | 93.9 | 94.8 | 93.7 | 170203 |
1729701000 | 93.5 | 1 | 1.08 | 94.8 | 94.8 | 91.9 | 298264 |
1729614600 | 92.5 | 0.3 | 0.33 | 92.2 | 93.2 | 91 | 1068323 |
1729528200 | 92.2 | -2.7 | -2.85 | 97.3 | 97.3 | 92 | 422249 |
1729269000 | 94.9 | -0.4 | -0.42 | 95 | 95.6 | 93.4 | 548608 |
1729182600 | 95.3 | 0.9 | 0.95 | 94.3 | 96.6 | 94.3 | 574957 |
1729096200 | 94.4 | -0.5 | -0.53 | 95.2 | 95.2 | 94.2 | 306491 |
1729009800 | 94.9 | 1.1 | 1.17 | 96 | 97.8 | 93.5 | 881454 |
1728923400 | 93.8 | 0.5 | 0.54 | 93 | 93.8 | 92 | 254729 |
1728664200 | 93.3 | 0.4 | 0.43 | 92.5 | 93.6 | 91.9 | 136616 |
1728577800 | 92.9 | 0.5 | 0.54 | 93.8 | 93.8 | 91.7 | 204259 |
1728491400 | 92.4 | 0.7 | 0.76 | 92.6 | 93.3 | 91.6 | 381702 |
1728405000 | 91.7 | -0.9 | -0.97 | 91.4 | 91.8 | 90.4 | 616052 |
1728318600 | 92.6 | -1.1 | -1.17 | 93.5 | 93.5 | 91.5 | 408678 |
1728059400 | 93.7 | 0.8 | 0.86 | 94.9 | 94.9 | 91.6 | 146084 |
1727973000 | 92.9 | 0.5 | 0.54 | 95 | 95 | 91 | 238234 |
1727886600 | 92.4 | 0.1 | 0.11 | 93 | 93.4 | 91.4 | 408154 |
1727800200 | 92.3 | -0.9 | -0.97 | 93.8 | 93.8 | 91.4 | 468591 |
1727713800 | 93.2 | -3.2 | -3.32 | 95.5 | 95.6 | 93.2 | 369056 |
1727454600 | 96.4 | -0.4 | -0.41 | 96.1 | 97.7 | 96.1 | 114975 |
1727368200 | 96.8 | -0.2 | -0.21 | 98 | 98 | 95.7 | 350358 |
1727281800 | 97 | -1.6 | -1.62 | 98.1 | 99.4 | 96.6 | 325668 |
1727195400 | 98.6 | -2.6 | -2.57 | 102 | 102 | 98.6 | 566236 |
1727109000 | 101.2 | 0 | 0.00 | 101.4 | 102.6 | 100.6 | 253671 |
1726849800 | 101.2 | -4.2 | -3.98 | 106 | 107 | 100 | 1492627 |
1726763400 | 105.4 | 3.8 | 3.74 | 103 | 106 | 102.6 | 510028 |
1726677000 | 101.6 | 0.2 | 0.20 | 101 | 102 | 101 | 251281 |
1726590600 | 101.4 | -0.4 | -0.39 | 101.6 | 102 | 100.4 | 529882 |
1726504200 | 101.8 | 2 | 2.00 | 102 | 102 | 100 | 1484561 |
1726245000 | 99.8 | 0 | 0.00 | 102 | 102 | 99.8 | 166790 |
1726158600 | 99.8 | 0.9 | 0.91 | 98.5 | 99.9 | 98.3 | 224857 |
1726072200 | 98.9 | -0.8 | -0.80 | 101 | 101 | 97.6 | 274347 |
1725985800 | 99.7 | -0.3 | -0.30 | 100 | 102 | 99.6 | 447723 |
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