Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 5.35714285714 | 2.24 | 2.44 | 2.1 | 20176 | 2.19928133 | CS |
4 | 0.4 | 20.4081632653 | 1.96 | 2.44 | 1.88 | 23855 | 2.1055735 | CS |
12 | -0.31 | -11.6104868914 | 2.67 | 2.68 | 1.67 | 29828 | 2.27310375 | CS |
26 | -1.52 | -39.175257732 | 3.88 | 3.94 | 1.67 | 27139 | 2.66474843 | CS |
52 | -0.54 | -18.6206896552 | 2.9 | 4.582 | 1.67 | 32794 | 3.27239212 | CS |
156 | -2.46 | -51.0373443983 | 4.82 | 5.5 | 1.67 | 39168 | 3.68379224 | CS |
260 | -2.46 | -51.0373443983 | 4.82 | 5.5 | 1.67 | 39168 | 3.68379224 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1727476500 | 2.36 | 0.19 | 8.76 | 2.18 | 2.44 | 2.16 | 56296 |
1727390100 | 2.17 | 0 | 0.00 | 2.15 | 2.22 | 2.11 | 40509 |
1727303700 | 2.17 | -0.01 | -0.46 | 2.19 | 2.21 | 2.1 | 11628 |
1727217300 | 2.18 | -0.09 | -3.96 | 2.25 | 2.25 | 2.16 | 16599 |
1727130900 | 2.27 | 0.02 | 0.89 | 2.3 | 2.3 | 2.25 | 10817 |
1726871700 | 2.25 | 0.02 | 0.67 | 2.24 | 2.2933 | 2.23 | 21328 |
1726785300 | 2.235 | -0.01 | -0.45 | 2.33 | 2.33 | 2.23 | 14059 |
1726698900 | 2.245 | -0.04 | -1.54 | 2.29 | 2.3 | 2.21 | 9473 |
1726612500 | 2.2799999 | 0.1 | 4.54 | 2.17 | 2.2799999 | 2.17 | 12182 |
1726526100 | 2.181 | -0.07 | -3.07 | 2.25 | 2.25 | 2.18 | 19998 |
1726266900 | 2.25 | 0.08 | 3.69 | 2.12 | 2.2599999 | 2.12 | 29606 |
1726180500 | 2.17 | 0.03 | 1.40 | 2.12 | 2.23 | 2.12 | 25632 |
1726094100 | 2.14 | 0.13 | 6.47 | 1.98 | 2.27 | 1.98 | 38012 |
1726007700 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.96 | 73523 |
1725921300 | 2 | 0.07 | 3.63 | 1.93 | 2.02 | 1.88 | 57062 |
1725662100 | 1.93 | -0.05 | -2.53 | 1.97 | 1.99 | 1.93 | 30852 |
1725575700 | 1.98 | -0.04 | -1.98 | 1.99 | 2.0299999 | 1.98 | 24672 |
1725489300 | 2.02 | 0.05 | 2.54 | 1.96 | 2.04 | 1.96 | 11555 |
1725402900 | 1.97 | -0.04 | -1.99 | 2 | 2 | 1.97 | 5247 |
1725057300 | 2.0099999 | 0.02 | 1.01 | 1.96 | 2.04 | 1.96 | 11710 |
1724970900 | 1.99 | -0.01 | -0.25 | 1.98 | 2.019 | 1.95 | 26721 |
1724884500 | 1.995 | -0.05 | -2.21 | 2.02 | 2.04 | 1.98 | 13168 |
1724798100 | 2.04 | 0 | 0.00 | 2.04 | 2.06 | 2.0200999 | 11182 |
1724711700 | 2.04 | -0.07 | -3.32 | 2.07 | 2.1 | 2.0299999 | 11140 |
1724452500 | 2.11 | 0.03 | 1.44 | 2.1 | 2.14 | 2 | 22832 |
1724366100 | 2.08 | -0.02 | -0.95 | 2.14 | 2.15 | 2.05 | 8645 |
1724279700 | 2.1 | 0.04 | 1.69 | 2.07 | 2.1389999 | 2.055 | 13755 |
1724193300 | 2.065 | 0 | 0.24 | 2 | 2.1094 | 2 | 9139 |
1724106900 | 2.06 | 0.03 | 1.48 | 1.95 | 2.1099 | 1.95 | 36978 |
1723847700 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.06 | 1.87 | 14414 |
1723761300 | 2.04 | 0.08 | 4.08 | 1.91 | 2.05 | 1.82 | 20475 |
1723674900 | 1.96 | -0.09 | -4.37 | 1.67 | 2.0999 | 1.67 | 42058 |
1723588500 | 2.0496 | 0.04 | 1.97 | 2.0099999 | 2.09 | 2.0099999 | 7084 |
1723502100 | 2.0099999 | -0.06 | -2.90 | 2.07 | 2.13 | 1.98 | 15519 |
1723242900 | 2.07 | -0.01 | -0.48 | 2.07 | 2.15 | 2.05 | 23922 |
1723156500 | 2.08 | -0.01 | -0.48 | 2.11 | 2.15 | 2.05 | 28991 |
1723070100 | 2.09 | 0.02 | 0.97 | 2.05 | 2.1394 | 2.05 | 27943 |
1722983700 | 2.07 | -0.15 | -6.88 | 2.12 | 2.1393 | 2.04 | 23575 |
1722897300 | 2.223 | -0.01 | -0.30 | 2.22 | 2.223 | 2 | 41898 |
1722638100 | 2.2296 | -0.13 | -5.32 | 2.33 | 2.38 | 2.14 | 91971 |
1722551700 | 2.355 | -0.1 | -3.88 | 2.46 | 2.48 | 2.31 | 67156 |
1722465300 | 2.45 | 0.02 | 0.82 | 2.45 | 2.5099999 | 2.42 | 184154 |
1722378900 | 2.43 | -0.1 | -3.76 | 2.5 | 2.5 | 2.43 | 60532 |
1722292500 | 2.525 | -0.03 | -1.17 | 2.63 | 2.63 | 2.4811 | 37071 |
1722033300 | 2.555 | 0.04 | 1.59 | 2.5 | 2.585 | 2.5 | 15375 |
1721946900 | 2.515 | -0.01 | -0.40 | 2.52 | 2.579 | 2.5 | 67872 |
1721860500 | 2.525 | 0.03 | 1.39 | 2.55 | 2.55 | 2.49 | 60558 |
1721774100 | 2.4904 | -0.01 | -0.38 | 2.5299999 | 2.5299999 | 2.45 | 2786 |
1721687700 | 2.5 | 0.04 | 1.63 | 2.48 | 2.55 | 2.44 | 12112 |
1721428500 | 2.46 | 0.03 | 1.23 | 2.43 | 2.5 | 2.4211999 | 13053 |
1721342100 | 2.43 | -0.03 | -1.22 | 2.47 | 2.58 | 2.42 | 56856 |
1721255700 | 2.46 | -0.03 | -1.20 | 2.49 | 2.55 | 2.45 | 34853 |
1721169300 | 2.49 | 0 | 0.00 | 2.54 | 2.54 | 2.48 | 13582 |
1721082900 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.55 | 2.45 | 14405 |
1720823700 | 2.5099999 | -0.04 | -1.38 | 2.48 | 2.6193 | 2.445 | 30921 |
1720737300 | 2.545 | 0.09 | 3.46 | 2.55 | 2.65 | 2.5 | 35316 |
1720650900 | 2.4599 | -0.04 | -1.60 | 2.48 | 2.54 | 2.41 | 55211 |
1720564500 | 2.5 | -0.01 | -0.20 | 2.5099999 | 2.56 | 2.44 | 13977 |
1720478100 | 2.505 | -0.08 | -2.91 | 2.6 | 2.6 | 2.45 | 21292 |
1720218900 | 2.58 | -0.13 | -4.80 | 2.67 | 2.68 | 2.49 | 24999 |
1720040640 | 2.71 | 0.12 | 4.63 | 2.65 | 2.71 | 2.59 | 1481 |
1719959700 | 2.59 | 0.05 | 1.97 | 2.5 | 2.6861 | 2.42 | 37131 |
1719873300 | 2.54 | -0.05 | -1.93 | 2.56 | 2.62 | 2.54 | 27320 |
1719614100 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
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