Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3571 | -1.1145443196 | 32.04 | 32.18555 | 31.67 | 510 | 31.99607176 | SP |
4 | -0.9371 | -2.87277743716 | 32.62 | 32.6747 | 31.67 | 604 | 32.3850783 | SP |
12 | 1.1629 | 3.81028833552 | 30.52 | 33 | 30.5101 | 539 | 32.1903833 | SP |
26 | 1.2029 | 3.94652230971 | 30.48 | 33 | 29.865 | 922 | 31.19998827 | SP |
52 | 4.1329 | 15.0014519056 | 27.55 | 33 | 27.52 | 3517 | 30.16633532 | SP |
156 | -2.1171 | -6.26360946746 | 33.8 | 35.9 | 26.34 | 6078 | 31.17742914 | SP |
260 | 1.3593 | 4.48264717909 | 30.3236 | 35.9 | 19.9501 | 4949 | 31.0609729 | SP |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730327700 | 31.8634 | -0.05 | -0.16 | 31.93 | 31.93 | 31.8634 | 103 |
1730241300 | 31.9138 | -0.22 | -0.67 | 32 | 32 | 31.9138 | 438 |
1730154900 | 32.1304 | 0.18 | 0.55 | 31.91 | 32.1304 | 31.91 | 137 |
1729895700 | 31.9533 | -0.15 | -0.46 | 32.185 | 32.18555 | 31.9533 | 1113 |
1729809300 | 32.100499 | -0.08 | -0.25 | 32.04 | 32.100499 | 31.95 | 771 |
1729722900 | 32.18 | -0.09 | -0.29 | 32.07 | 32.2 | 32.07 | 103 |
1729636500 | 32.274099 | -0.04 | -0.11 | 32.233373 | 32.274099 | 32.2301 | 959 |
1729550100 | 32.3099 | -0.33 | -1.02 | 32.34 | 32.34 | 32.3099 | 383 |
1729290900 | 32.6418 | 0.12 | 0.38 | 32.549999 | 32.65 | 32.549999 | 1297 |
1729204500 | 32.5175 | -0.11 | -0.35 | 32.6 | 32.6 | 32.509999 | 921 |
1729118100 | 32.6311 | 0.21 | 0.64 | 32.42 | 32.659999 | 32.42 | 984 |
1729031700 | 32.424599 | -0.14 | -0.44 | 32.45 | 32.45 | 32.424599 | 219 |
1728945300 | 32.5666 | 0.08 | 0.24 | 32.439999 | 32.58 | 32.439999 | 489 |
1728686100 | 32.49 | 0.2 | 0.62 | 32.43 | 32.49 | 32.43 | 2748 |
1728599700 | 32.290599 | 0.06 | 0.18 | 32.32 | 32.32 | 32.290599 | 701 |
1728513300 | 32.231699 | 0 | 0.02 | 32.231699 | 32.231699 | 32.231699 | 1 |
1728426900 | 32.226799 | -0.21 | -0.65 | 32.259999 | 32.259999 | 32.226799 | 64 |
1728340500 | 32.4362 | -0.24 | -0.73 | 32.6 | 32.6 | 32.3799 | 229 |
1728081300 | 32.6747 | 0.09 | 0.27 | 32.549999 | 32.6747 | 32.549999 | 380 |
1727994900 | 32.587 | -0.22 | -0.66 | 32.619999 | 32.619999 | 32.587 | 75 |
1727908500 | 32.804699 | -0.03 | -0.10 | 32.85 | 32.8999 | 32.804699 | 680 |
1727822100 | 32.838299 | 0.12 | 0.36 | 33 | 33 | 32.7899 | 1102 |
1727735700 | 32.7198 | 0.02 | 0.06 | 32.6 | 32.7198 | 32.6 | 155 |
1727476500 | 32.699399 | 0.1 | 0.30 | 32.53 | 32.74 | 32.53 | 1244 |
1727390100 | 32.6 | -0.01 | -0.04 | 32.619999 | 32.619999 | 32.58 | 2278 |
1727303700 | 32.6133 | -0.27 | -0.83 | 32.689999 | 32.689999 | 32.6133 | 122 |
1727217300 | 32.8878 | 0.24 | 0.73 | 32.8878 | 32.8878 | 32.8878 | 39 |
1727130900 | 32.6501 | 0.23 | 0.71 | 32.59 | 32.6501 | 32.59 | 879 |
1726871700 | 32.4191 | -0.11 | -0.33 | 32.4191 | 32.4191 | 32.4191 | 0 |
1726785300 | 32.525 | 0.25 | 0.77 | 32.6 | 32.6 | 32.525 | 390 |
1726698900 | 32.275 | -0.1 | -0.32 | 32.27 | 32.275 | 32.27 | 82 |
1726612500 | 32.3791 | -0.11 | -0.35 | 32.52 | 32.5201 | 32.3791 | 304 |
1726526100 | 32.4926 | 0.24 | 0.74 | 32.42 | 32.4926 | 32.32 | 1310 |
1726266900 | 32.2553 | 0.21 | 0.64 | 32.2 | 32.27 | 32.2 | 418 |
1726180500 | 32.049 | 0.32 | 1.01 | 31.77 | 32.049 | 31.77 | 252 |
1726094100 | 31.7281 | 0.07 | 0.22 | 31.59 | 31.7281 | 31.43 | 1423 |
1726007700 | 31.6592 | -0.04 | -0.11 | 31.55 | 31.6592 | 31.55 | 35 |
1725921300 | 31.695 | 0.27 | 0.88 | 31.54 | 31.695 | 31.54 | 501 |
1725662100 | 31.42 | -0.37 | -1.16 | 31.76 | 31.76 | 31.41 | 143 |
1725575700 | 31.79 | 0.1 | 0.32 | 31.9 | 31.9 | 31.75 | 1695 |
1725489300 | 31.69 | 0.01 | 0.04 | 31.58 | 31.7 | 31.58 | 365 |
1725402900 | 31.6767 | -0.41 | -1.28 | 31.8 | 31.8 | 31.6767 | 92 |
1725057300 | 32.0869 | 0.13 | 0.40 | 31.97 | 32.0869 | 31.86 | 1073 |
1724970900 | 31.9595 | 0.05 | 0.17 | 31.97 | 31.97 | 31.91 | 957 |
1724884500 | 31.9063 | -0.17 | -0.54 | 31.8 | 31.91 | 31.8 | 170 |
1724798100 | 32.08 | 0.02 | 0.05 | 32.06 | 32.08 | 32.06 | 57 |
1724711700 | 32.0634 | 0.09 | 0.28 | 31.92 | 32.07 | 31.92 | 488 |
1724452500 | 31.975 | 0.55 | 1.74 | 31.88 | 31.9799 | 31.88 | 393 |
1724366100 | 31.4281 | -0.17 | -0.53 | 31.4281 | 31.4281 | 31.4281 | 21 |
1724279700 | 31.5961 | 0.2 | 0.62 | 31.55 | 31.5961 | 31.55 | 195 |
1724193300 | 31.4 | -0.15 | -0.49 | 31.53 | 31.53 | 31.4 | 226 |
1724106900 | 31.5532 | 0.3 | 0.95 | 31.57 | 31.58 | 31.5532 | 342 |
1723847700 | 31.2574 | 0.15 | 0.48 | 31.1 | 31.2574 | 31.1 | 10 |
1723761300 | 31.1068 | 0.15 | 0.50 | 31.1068 | 31.1068 | 31.1068 | 211 |
1723674900 | 30.9534 | 0.03 | 0.08 | 30.96 | 30.99 | 30.92 | 385 |
1723588500 | 30.9279 | 0.24 | 0.77 | 30.85 | 30.93 | 30.85 | 1471 |
1723502100 | 30.6925 | 0.01 | 0.02 | 30.71 | 30.71 | 30.6925 | 39 |
1723242900 | 30.6859 | 0.09 | 0.28 | 30.5101 | 30.6859 | 30.5101 | 136 |
1723156500 | 30.6 | 0.33 | 1.09 | 30.52 | 30.6 | 30.52 | 240 |
1723070100 | 30.2689 | -0.02 | -0.07 | 30.72 | 30.72 | 30.2689 | 29 |
1722983700 | 30.29 | 0.25 | 0.84 | 30.33 | 30.33 | 30.29 | 169 |
1722897300 | 30.0383 | -0.68 | -2.20 | 29.97 | 30.1 | 29.97 | 125 |
1722638100 | 30.714 | -0.22 | -0.70 | 30.72 | 30.72 | 30.714 | 3 |
1722551700 | 30.9312 | -0.44 | -1.40 | 30.9312 | 30.9312 | 30.9312 | 19 |
1722465300 | 31.3716 | 0.32 | 1.03 | 31.3201 | 31.38 | 31.32 | 1971 |
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