Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.472813238771 | 4.23 | 4.53 | 4.08 | 583136 | 4.27403385 | CS |
4 | -0.05 | -1.16279069767 | 4.3 | 4.745 | 4.08 | 678174 | 4.39908394 | CS |
12 | -1.61 | -27.4744027304 | 5.86 | 6.32 | 4.08 | 938019 | 5.0975936 | CS |
26 | -1.52 | -26.3431542461 | 5.77 | 7.2 | 4.08 | 1132301 | 5.62059967 | CS |
52 | -0.48 | -10.1479915433 | 4.73 | 9.35 | 2.84 | 3670558 | 5.73364291 | CS |
156 | -52.75 | -92.5438596491 | 57 | 61.88 | 2.84 | 7622701 | 13.34410735 | CS |
260 | -72.35 | -94.4516971279 | 76.6 | 106.4 | 2.84 | 7232701 | 20.54489515 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1734737700 | 4.2699999 | 0.17 | 4.15 | 4.04 | 4.335 | 4.03 | 637960 |
1734651300 | 4.1 | -0.14 | -3.30 | 4.32 | 4.3564999 | 4.08 | 656746 |
1734564900 | 4.24 | -0.23 | -5.15 | 4.46 | 4.53 | 4.21 | 656792 |
1734478500 | 4.47 | 0.18 | 4.20 | 4.29 | 4.5 | 4.28 | 561218 |
1734392100 | 4.29 | -0.02 | -0.46 | 4.28 | 4.3902 | 4.22 | 538426 |
1734132900 | 4.3099999 | 0.04 | 0.94 | 4.23 | 4.35 | 4.1718 | 502497 |
1734046500 | 4.2699999 | -0.07 | -1.61 | 4.3099999 | 4.3872 | 4.2449 | 416536 |
1733960100 | 4.34 | -0.03 | -0.69 | 4.438 | 4.438 | 4.25 | 619548 |
1733873700 | 4.37 | -0.13 | -2.89 | 4.45 | 4.485 | 4.36 | 490544 |
1733787300 | 4.5 | 0.01 | 0.22 | 4.555 | 4.745 | 4.48 | 1012360 |
1733528100 | 4.49 | 0.13 | 2.98 | 4.39 | 4.5199999 | 4.39 | 532700 |
1733441700 | 4.36 | 0.01 | 0.23 | 4.35 | 4.48 | 4.32 | 705012 |
1733355300 | 4.35 | -0.06 | -1.36 | 4.33 | 4.41 | 4.29 | 604095 |
1733268900 | 4.41 | -0.22 | -4.75 | 4.61 | 4.625 | 4.39 | 911556 |
1733182500 | 4.63 | 0.08 | 1.76 | 4.59 | 4.64 | 4.51 | 579307 |
1732917840 | 4.55 | 0.01 | 0.22 | 4.58 | 4.61 | 4.5201 | 231428 |
1732750500 | 4.54 | 0.13 | 2.95 | 4.495 | 4.6 | 4.46 | 592332 |
1732664100 | 4.41 | -0.16 | -3.50 | 4.58 | 4.58 | 4.39 | 1516405 |
1732577700 | 4.57 | 0.23 | 5.30 | 4.38 | 4.69 | 4.37 | 874112 |
1732318500 | 4.34 | 0.04 | 0.93 | 4.3 | 4.45 | 4.285 | 883694 |
1732232100 | 4.3 | 0.06 | 1.42 | 4.26 | 4.41 | 4.195 | 1029722 |
1732145700 | 4.24 | 0.06 | 1.44 | 4.18 | 4.2699999 | 4.11 | 679089 |
1732059300 | 4.18 | -0.05 | -1.18 | 4.215 | 4.24 | 4.16 | 650989 |
1731972900 | 4.23 | 0.03 | 0.71 | 4.19 | 4.3 | 4.18 | 737711 |
1731713700 | 4.2 | -0.14 | -3.23 | 4.35 | 4.3599 | 4.16 | 1048274 |
1731627300 | 4.34 | -0.2 | -4.41 | 4.5 | 4.5298999 | 4.34 | 1001804 |
1731540900 | 4.54 | -0.19 | -4.02 | 4.74 | 4.74 | 4.3911 | 1793651 |
1731454500 | 4.73 | -0.05 | -1.05 | 4.79 | 5.01 | 4.62 | 1897993 |
1731368100 | 4.78 | -0.04 | -0.83 | 4.8099999 | 4.83 | 4.635 | 1017540 |
1731108900 | 4.82 | -0.27 | -5.30 | 5.08 | 5.08 | 4.71 | 1858767 |
1731022500 | 5.09 | -0.03 | -0.59 | 5.11 | 5.2401 | 5.05 | 1395721 |
1730936100 | 5.12 | -0.99 | -16.20 | 5.5199999 | 5.5199999 | 4.69 | 4247875 |
1730849700 | 6.11 | 0.13 | 2.17 | 6.04 | 6.1497 | 5.8099999 | 1326398 |
1730763300 | 5.98 | 0.44 | 7.94 | 5.62 | 6.075 | 5.62 | 1501912 |
1730500500 | 5.54 | 0.12 | 2.21 | 5.51 | 5.67 | 5.46 | 553006 |
1730414100 | 5.42 | -0.26 | -4.58 | 5.66 | 5.66 | 5.42 | 654703 |
1730327700 | 5.68 | -0.22 | -3.73 | 5.92 | 5.96 | 5.655 | 694996 |
1730241300 | 5.9 | -0.05 | -0.84 | 5.93 | 6.29 | 5.82 | 1333260 |
1730154900 | 5.95 | 0.02 | 0.34 | 5.97 | 6.09 | 5.85 | 765257 |
1729895700 | 5.93 | 0.26 | 4.59 | 5.73 | 6.157 | 5.67 | 1400915 |
1729809300 | 5.67 | -0.24 | -4.06 | 5.97 | 6.12 | 5.65 | 1080129 |
1729722900 | 5.91 | -0.19 | -3.11 | 6.01 | 6.32 | 5.79 | 2078507 |
1729636500 | 6.1 | 0.59 | 10.71 | 5.5 | 6.23 | 5.49 | 2215940 |
1729550100 | 5.51 | -0.08 | -1.43 | 5.59 | 5.6002 | 5.445 | 546539 |
1729290900 | 5.59 | 0.09 | 1.64 | 5.58 | 5.66 | 5.5297 | 745131 |
1729204500 | 5.5 | -0.05 | -0.90 | 5.57 | 5.57 | 5.46 | 463706 |
1729118100 | 5.55 | 0.06 | 1.09 | 5.48 | 5.575 | 5.48 | 497038 |
1729031700 | 5.49 | -0.13 | -2.31 | 5.55 | 5.5854 | 5.465 | 437323 |
1728945300 | 5.62 | 0.15 | 2.74 | 5.48 | 5.635 | 5.38 | 492893 |
1728686100 | 5.47 | 0.14 | 2.63 | 5.33 | 5.5401 | 5.3 | 575331 |
1728599700 | 5.33 | 0.01 | 0.19 | 5.3099999 | 5.3366 | 5.14 | 629124 |
1728513300 | 5.32 | -0.08 | -1.48 | 5.39 | 5.42 | 5.29 | 430855 |
1728426900 | 5.4 | 0.05 | 0.93 | 5.43 | 5.47 | 5.3051 | 745248 |
1728340500 | 5.35 | -0.15 | -2.73 | 5.5 | 5.58 | 5.33 | 735267 |
1728081300 | 5.5 | 0.01 | 0.18 | 5.55 | 5.6401 | 5.45 | 555353 |
1727994900 | 5.49 | 0.12 | 2.23 | 5.35 | 5.55 | 5.35 | 562446 |
1727908500 | 5.37 | -0.03 | -0.56 | 5.33 | 5.38 | 5.21 | 680448 |
1727822100 | 5.4 | -0.48 | -8.16 | 5.88 | 5.88 | 5.39 | 1493847 |
1727735520 | 5.88 | 0.04 | 0.68 | 5.84 | 6.23 | 5.8 | 1362445 |
1727476500 | 5.84 | 0.09 | 1.57 | 5.86 | 5.95 | 5.79 | 540674 |
1727390100 | 5.75 | 0.16 | 2.86 | 5.62 | 5.85 | 5.62 | 610937 |
1727303700 | 5.59 | -0.15 | -2.61 | 5.76 | 5.76 | 5.57 | 488631 |
1727217300 | 5.74 | 0.13 | 2.32 | 5.64 | 5.9 | 5.62 | 512515 |
1727130900 | 5.61 | -0.11 | -1.92 | 5.7699999 | 5.7699999 | 5.58 | 522059 |
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