
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.63 | -1.81893630265 | 144.59 | 145.69 | 137.59 | 5205779 | 140.53360177 | CS |
4 | 11.58 | 8.88173032674 | 130.38 | 163.93 | 130.15 | 6606767 | 146.68517806 | CS |
12 | 3.86 | 2.79507603186 | 138.1 | 163.93 | 125.68 | 4964903 | 138.79317767 | CS |
26 | 25.66 | 22.0636285469 | 116.3 | 163.93 | 112.575 | 4670215 | 135.69197737 | CS |
52 | -18.34 | -11.4410480349 | 160.3 | 170.1 | 110.38 | 4498494 | 139.68858268 | CS |
156 | -3.04 | -2.09655172414 | 145 | 179.09 | 81.91 | 5628945 | 127.48418013 | CS |
260 | -4.59 | -3.13203684749 | 146.55 | 219.94 | 81.91 | 5947935 | 139.25816934 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741217700 | 142.58 | 1.16 | 0.82 | 142 | 142.79 | 139.21 | 3880185 |
1741131300 | 141.41999 | 0.44 | 0.31 | 140.34 | 143.22999 | 137.82 | 4798899 |
1741044900 | 140.97999 | 2.11 | 1.52 | 140.34 | 144.75 | 139.9575 | 6687708 |
1740785700 | 138.87 | -0.58 | -0.42 | 139.5 | 140.16 | 137.59 | 6251801 |
1740699300 | 139.44999 | -4.58 | -3.18 | 144.59 | 145.69 | 139.05 | 4410304 |
1740612900 | 144.03 | 2.48 | 1.75 | 143.02 | 145.13 | 142.2201 | 2910182 |
1740526500 | 141.55 | -3.27 | -2.26 | 144.785 | 145.16 | 140.4 | 6187642 |
1740440100 | 144.82 | -1.25 | -0.86 | 146.86 | 147.07 | 143.88 | 4476112 |
1740180900 | 146.07 | -9.24 | -5.95 | 154.44 | 154.565 | 145.75 | 7354746 |
1740094500 | 155.31 | -2.67 | -1.69 | 156.32 | 157.75 | 152.47 | 5098536 |
1740008100 | 157.97999 | -2.62 | -1.63 | 160 | 160 | 155.21 | 6889355 |
1739921700 | 160.6 | -0.82 | -0.51 | 161.09 | 162.5761 | 158.07 | 7667461 |
1739576100 | 161.41999 | 20.38 | 14.45 | 158.185 | 163.93 | 156.93 | 21641532 |
1739489700 | 141.04 | 0.52 | 0.37 | 139.75 | 141.94 | 138.76 | 12697994 |
1739403300 | 140.52 | 6 | 4.46 | 133.07 | 141.19999 | 132.79 | 6141501 |
1739316900 | 134.52 | -0.72 | -0.53 | 134.91 | 136.25 | 134.09 | 4041552 |
1739230500 | 135.24 | 0.26 | 0.19 | 136.3 | 136.36 | 133.16 | 4759463 |
1738971300 | 134.97999 | 2.41 | 1.82 | 134.99 | 139.5 | 133.9056 | 5931598 |
1738884900 | 132.57 | 2.97 | 2.29 | 130.38 | 133.19 | 130.15 | 3702002 |
1738798500 | 129.6 | -1.14 | -0.87 | 130.27 | 130.34 | 128.1 | 3000545 |
1738712100 | 130.74 | 0.96 | 0.74 | 129.55 | 131.49 | 129.38 | 2686798 |
1738625700 | 129.78 | -1.39 | -1.06 | 129.19 | 130.955 | 127.515 | 2741191 |
1738366500 | 131.16999 | -0.62 | -0.47 | 132.18 | 134.44999 | 130.58 | 3009278 |
1738280100 | 131.79 | -0.79 | -0.60 | 133.16999 | 134.3714 | 130.85 | 2432165 |
1738193700 | 132.58 | 1.53 | 1.17 | 131.41999 | 134.05 | 130.88999 | 3627599 |
1738107300 | 131.05 | 2.09 | 1.62 | 128.8 | 131.41999 | 126.86 | 5901166 |
1738020900 | 128.96 | 1.87 | 1.47 | 125.94 | 129.06 | 125.68 | 4739690 |
1737761700 | 127.09 | -5.41 | -4.08 | 132.61 | 132.72 | 126.72 | 6939460 |
1737675300 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
1737588900 | 132.5 | -0.57 | -0.43 | 133 | 134.865 | 132.34 | 4872724 |
1737502500 | 133.07 | -2.05 | -1.52 | 135.47 | 135.63999 | 131.24 | 5376882 |
1737156900 | 135.12 | 2.96 | 2.24 | 134.16999 | 135.62 | 132.69 | 3750026 |
1737070500 | 132.16 | -0.36 | -0.27 | 132.07 | 132.94999 | 129.82 | 2904761 |
1736984100 | 132.52 | 4.92 | 3.86 | 130.19 | 133.15 | 130.155 | 3745128 |
1736897700 | 127.6 | -1.25 | -0.97 | 129.69999 | 131.1 | 127.17 | 3998286 |
1736811300 | 128.85 | -0.78 | -0.60 | 128.69999 | 130.13 | 128.13 | 3510105 |
1736552100 | 129.63 | -1.17 | -0.89 | 131.3 | 133.05 | 128.8 | 4322401 |
1736379300 | 130.8 | -0.49 | -0.37 | 130.96 | 131.63 | 130.1 | 3203992 |
1736292900 | 131.29 | -3.91 | -2.89 | 135.35 | 136.76499 | 130.80959 | 4288002 |
1736206500 | 135.19999 | -0.51 | -0.38 | 136.99 | 138.1 | 134.58 | 4171961 |
1735947300 | 135.71 | 4.23 | 3.22 | 131.97999 | 136.36 | 131.94 | 3607028 |
1735860900 | 131.47999 | 0.07 | 0.05 | 132.41 | 134.22999 | 130.475 | 2605761 |
1735688100 | 131.41 | -0.4 | -0.30 | 132.46 | 133.19 | 131.27 | 2312684 |
1735601700 | 131.81 | -1.58 | -1.18 | 131.75 | 132.61 | 129.85 | 2457741 |
1735342500 | 133.385 | -1.94 | -1.43 | 134.02 | 134.5 | 132.16 | 2650149 |
1735256100 | 135.32 | 0.33 | 0.24 | 134.24 | 136.27 | 134.24 | 2067038 |
1735077840 | 134.99 | 0.47 | 0.35 | 134.33 | 135.07 | 132.83 | 1677062 |
1734996900 | 134.52 | 0.31 | 0.23 | 134.81 | 135.58 | 132.21 | 4728361 |
1734737700 | 134.21 | 4.86 | 3.76 | 128.88999 | 135.82 | 128.34 | 15464917 |
1734651300 | 129.35 | 1.81 | 1.42 | 129.13 | 131.08 | 127.91 | 4749079 |
1734564900 | 127.54 | -4.7 | -3.55 | 132 | 133.71 | 127.23 | 4232174 |
1734478500 | 132.24 | 0.04 | 0.03 | 132.19999 | 132.61 | 130.88 | 3125929 |
1734392100 | 132.19999 | 1.25 | 0.95 | 131.22 | 133.28 | 129.16999 | 4135891 |
1734132900 | 130.94999 | -6.52 | -4.74 | 137 | 137.019 | 130.75 | 5286731 |
1734046500 | 137.47 | -1.37 | -0.99 | 138.1 | 139.1 | 134.4001 | 4253467 |
1733960100 | 138.84 | 0.54 | 0.39 | 138.68 | 140.16999 | 137.21 | 4090823 |
1733873700 | 138.3 | 1.03 | 0.75 | 137.25 | 139.8899 | 136.62 | 4782900 |
1733787300 | 137.27 | 0.35 | 0.26 | 136.79 | 138.97 | 136.59 | 3652243 |
1733528100 | 136.91999 | 0.6 | 0.44 | 137.75 | 138.86 | 136.56 | 4295570 |
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