
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.85 | -4.00943396226 | 21.2 | 21.2 | 19.4 | 101023 | 19.95575235 | DE |
4 | 2.45 | 13.687150838 | 17.9 | 21.2 | 17 | 161966 | 18.76595642 | DE |
12 | 0.7 | 3.56234096692 | 19.65 | 21.2 | 17 | 185546 | 19.4980452 | DE |
26 | -16.45 | -44.7010869565 | 36.8 | 46 | 17 | 289693 | 25.93088635 | DE |
52 | 1.55 | 8.24468085106 | 18.8 | 46 | 17 | 360855 | 27.08206381 | DE |
156 | 1.4 | 7.38786279683 | 18.95 | 46 | 9.18 | 189019 | 23.71742011 | DE |
260 | -14.64 | -41.8405258645 | 34.99 | 81 | 9.18 | 195968 | 30.2273551 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741887000 | 20.35 | 0.7 | 3.56 | 20.8 | 20.8 | 19.4 | 31695 |
1741800600 | 19.65 | -0.05 | -0.25 | 20.4 | 20.4 | 19.5 | 109673 |
1741714200 | 19.7 | -0.5 | -2.48 | 20.2 | 20.2 | 19.4 | 126106 |
1741627800 | 20.2 | 0 | 0.00 | 21 | 21 | 20.2 | 137136 |
1741368600 | 20.2 | 0 | 0.00 | 21 | 21 | 19.4 | 107119 |
1741282200 | 20.2 | 0.55 | 2.80 | 21.2 | 21.2 | 20.2 | 25081 |
1741195800 | 19.65 | 1.3 | 7.08 | 19.2 | 21 | 19.1 | 681914 |
1741109400 | 18.35 | -0.15 | -0.81 | 18.4 | 18.8 | 18 | 407406 |
1741023000 | 18.5 | -0.8 | -4.15 | 17.9 | 18.9 | 17.9 | 88415 |
1740763800 | 19.3 | 0.8 | 4.32 | 18.4 | 19.3 | 18.2 | 215877 |
1740677400 | 18.5 | 0.65 | 3.64 | 17.5 | 18.5 | 17.5 | 8466 |
1740591000 | 17.85 | -0.3 | -1.65 | 17.6 | 18.3 | 17.6 | 146961 |
1740504600 | 18.15 | 0.35 | 1.97 | 18.8 | 18.8 | 17.9 | 113349 |
1740418200 | 17.8 | -0.8 | -4.30 | 18.4 | 18.4 | 17.7 | 82256 |
1740159000 | 18.6 | 0.3 | 1.64 | 17.5 | 19.4 | 17.5 | 203383 |
1740072600 | 18.3 | 0.85 | 4.87 | 18.5 | 18.5 | 17.8 | 57103 |
1739986200 | 17.45 | 0.2 | 1.16 | 17 | 17.6 | 17 | 176598 |
1739899800 | 17.25 | -0.5 | -2.82 | 17.1 | 17.25 | 17.1 | 5018 |
1739813400 | 17.75 | 0.05 | 0.28 | 18 | 18 | 17.6 | 193724 |
1739554200 | 17.7 | -0.3 | -1.67 | 18.1 | 18.7 | 17.7 | 239567 |
1739467800 | 18 | 0.6 | 3.45 | 17.9 | 18 | 17.4 | 114177 |
1739381400 | 17.4 | -1.8 | -9.38 | 18.7 | 18.7 | 17.2 | 379463 |
1739295000 | 19.2 | 0.1 | 0.52 | 19.5 | 19.5 | 19.2 | 73856 |
1739208600 | 19.1 | 0.95 | 5.23 | 18.5 | 19.2 | 18.1 | 397979 |
1738949400 | 18.15 | -0.15 | -0.82 | 18.5 | 18.5 | 18.15 | 69181 |
1738863000 | 18.3 | 0.3 | 1.67 | 17.4 | 18.6 | 17 | 185239 |
1738776600 | 18 | -0.95 | -5.01 | 18 | 18.9 | 18 | 271103 |
1738690200 | 18.95 | 0.15 | 0.80 | 18.1 | 19.6 | 18.1 | 118524 |
1738603800 | 18.8 | -1.3 | -6.47 | 19.1 | 19.6 | 18 | 286954 |
1738344600 | 20.1 | -0.9 | -4.29 | 20.1 | 20.1 | 20.1 | 68308 |
1738258200 | 21 | 0.2 | 0.96 | 19.8 | 21 | 19.8 | 279293 |
1738171800 | 20.8 | 0.6 | 2.97 | 20.8 | 20.8 | 20.6 | 161704 |
1738085400 | 20.2 | -0.6 | -2.88 | 20.8 | 20.8 | 20.2 | 74173 |
1737999000 | 20.8 | 0.2 | 0.97 | 21 | 21 | 20.8 | 16564 |
1737739800 | 20.6 | 1.2 | 6.19 | 21 | 21 | 20.6 | 40435 |
1737653400 | 19.4 | -1.4 | -6.73 | 20.8 | 20.8 | 19.4 | 13338 |
1737567000 | 20.8 | 0.2 | 0.97 | 19.3 | 20.8 | 19.3 | 166346 |
1737480600 | 20.6 | 0.6 | 3.00 | 21 | 21 | 20.6 | 51101 |
1737394200 | 20 | -0.1 | -0.50 | 20.6 | 20.6 | 20 | 66634 |
1737135000 | 20.1 | -0.05 | -0.25 | 20 | 20.2 | 19.2 | 1414971 |
1737048600 | 20.15 | -0.85 | -4.05 | 20.15 | 20.15 | 20.15 | 119141 |
1736962200 | 21 | 0.6 | 2.94 | 20 | 21 | 20 | 352228 |
1736875800 | 20.4 | 0.3 | 1.49 | 20.4 | 20.4 | 20.4 | 137974 |
1736789400 | 20.1 | -0.8 | -3.83 | 20.4 | 20.4 | 20.1 | 27255 |
1736530200 | 20.9 | 0.5 | 2.45 | 20.4 | 20.9 | 20.4 | 55761 |
1736443800 | 20.4 | -0.4 | -1.92 | 20.2 | 20.8 | 20.2 | 80083 |
1736357400 | 20.8 | 1.1 | 5.58 | 20 | 21 | 20 | 374327 |
1736271000 | 19.7 | 0.1 | 0.51 | 19.7 | 20.2 | 19.5 | 151486 |
1736184600 | 19.6 | -0.7 | -3.45 | 19.6 | 19.6 | 19.6 | 79825 |
1735925400 | 20.3 | 0.5 | 2.53 | 20 | 20.4 | 19.45 | 662298 |
1735839000 | 19.8 | 1.2 | 6.45 | 18 | 19.8 | 18 | 338404 |
1735666200 | 18.6 | -0.8 | -4.12 | 19.5 | 19.5 | 18.6 | 214856 |
1735579800 | 19.4 | 0 | 0.00 | 19.4 | 20.2 | 19.4 | 11649 |
1735320600 | 19.4 | -0.1 | -0.51 | 19.6 | 20.2 | 19.4 | 21107 |
1735061400 | 19.5 | 0.1 | 0.52 | 19.4 | 19.5 | 19.4 | 13771 |
1734975000 | 19.4 | -1.2 | -5.83 | 20.2 | 20.2 | 19.4 | 59334 |
1734715800 | 20.6 | 0.95 | 4.83 | 19.5 | 20.6 | 19.3 | 480836 |
1734629400 | 19.65 | -0.35 | -1.75 | 19.65 | 19.65 | 19.65 | 21266 |
1734543000 | 20 | 0.5 | 2.56 | 19.8 | 20.4 | 19.5 | 189967 |
1734456600 | 19.5 | 0.45 | 2.36 | 19.5 | 19.8 | 18.8 | 197175 |
1734370200 | 19.05 | -1.95 | -9.29 | 19.9 | 19.9 | 19.05 | 359798 |
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