
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.5 | 3.44827586207 | 43.5 | 46 | 42.5 | 81746 | 44.72228475 | DE |
4 | 5 | 12.5 | 40 | 46 | 40 | 67089 | 43.95692463 | DE |
12 | 9.5 | 26.7605633803 | 35.5 | 46 | 35.4 | 66728 | 40.29978743 | DE |
26 | 14 | 45.1612903226 | 31 | 46 | 30.5 | 67354 | 38.16658037 | DE |
52 | 20.5 | 83.6734693878 | 24.5 | 46 | 23.5 | 66979 | 35.05577189 | DE |
156 | 20 | 80 | 25 | 53.5 | 20.5 | 51643 | 31.39781689 | DE |
260 | 13.5 | 42.8571428571 | 31.5 | 53.5 | 20.5 | 48705 | 31.3052389 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741973400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 22629 |
1741887000 | 45 | 0.5 | 1.12 | 45 | 45 | 45 | 44639 |
1741800600 | 44.5 | 2 | 4.71 | 42.5 | 44.5 | 42.5 | 99436 |
1741714200 | 42.5 | -3.5 | -7.61 | 42.5 | 42.5 | 42.5 | 47946 |
1741627800 | 46 | 2 | 4.55 | 45.5 | 46 | 45.5 | 136390 |
1741368600 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 80317 |
1741282200 | 44 | 0.5 | 1.15 | 44 | 44 | 44 | 54173 |
1741195800 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 65253 |
1741109400 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44.5 | 41579 |
1741023000 | 45.5 | 1 | 2.25 | 45 | 45.5 | 45 | 175816 |
1740763800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 29169 |
1740677400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 212240 |
1740591000 | 44.5 | 2.5 | 5.95 | 43.5 | 44.5 | 43.5 | 87191 |
1740504600 | 42 | 1 | 2.44 | 41.5 | 42 | 41.5 | 60495 |
1740418200 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 41 | 21635 |
1740159000 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 52919 |
1740072600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 25340 |
1739986200 | 41 | 1 | 2.50 | 41 | 41 | 41 | 53962 |
1739899800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 5193 |
1739813400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 31993 |
1739554200 | 40 | 0 | 0.00 | 40 | 40 | 40 | 16090 |
1739467800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 6081 |
1739381400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 9944 |
1739295000 | 40 | -1 | -2.44 | 40.5 | 40.5 | 40 | 106728 |
1739208600 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 48721 |
1738949400 | 40.5 | 1 | 2.53 | 40 | 40.5 | 40 | 117437 |
1738863000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 3517 |
1738776600 | 39.5 | 0.9 | 2.33 | 38.5 | 39.5 | 38.5 | 73951 |
1738690200 | 38.6 | 0 | 0.00 | 38.5 | 38.6 | 38.5 | 46842 |
1738603800 | 38.6 | 0.1 | 0.26 | 38.5 | 38.6 | 38.5 | 130950 |
1738344600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 35427 |
1738258200 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 27309 |
1738171800 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 89038 |
1738085400 | 38.5 | -2.3 | -5.64 | 39 | 39 | 38.5 | 42553 |
1737999000 | 40.8 | 1.8 | 4.62 | 39 | 40.8 | 39 | 182045 |
1737739800 | 39 | 0.5 | 1.30 | 39 | 39 | 39 | 126191 |
1737653400 | 38.5 | 0.5 | 1.32 | 38 | 38.5 | 38 | 176553 |
1737567000 | 38 | 1 | 2.70 | 38 | 38 | 38 | 237883 |
1737480600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 9216 |
1737394200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 18159 |
1737135000 | 37 | 0.8 | 2.21 | 37 | 37 | 37 | 29884 |
1737048600 | 36.2 | -0.3 | -0.82 | 36.5 | 36.5 | 36.2 | 119480 |
1736962200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 8122 |
1736875800 | 36.5 | -2.5 | -6.41 | 37 | 37 | 35.5 | 74582 |
1736789400 | 39 | 1 | 2.63 | 38 | 39 | 37.5 | 43993 |
1736530200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 15249 |
1736443800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 14216 |
1736357400 | 38 | 0 | 0.00 | 38 | 38 | 38 | 21790 |
1736271000 | 38 | 0 | 0.00 | 38 | 38 | 37 | 78023 |
1736184600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 32403 |
1735925400 | 38 | 0.5 | 1.33 | 37.5 | 38 | 37.5 | 92599 |
1735839000 | 37.5 | 1 | 2.74 | 37 | 37.5 | 37 | 103734 |
1735666200 | 36.5 | 0.5 | 1.39 | 36.5 | 36.5 | 36.5 | 35351 |
1735579800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 69545 |
1735320600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 44230 |
1735061400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 28235 |
1734975000 | 36 | -0.8 | -2.17 | 35.5 | 36 | 35.5 | 105432 |
1734715800 | 36.8 | 1.3 | 3.66 | 35.5 | 36.8 | 35.4 | 56281 |
1734629400 | 35.5 | -1.7 | -4.57 | 36 | 36 | 35.5 | 100906 |
1734543000 | 37.2 | -0.8 | -2.11 | 37.5 | 37.5 | 37.2 | 82387 |
1734456600 | 38 | 0 | 0.00 | 38 | 38 | 37.5 | 63606 |
1734370200 | 38 | -1.5 | -3.80 | 39.5 | 39.5 | 38 | 48817 |
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