Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.465 | 11.7276166456 | 3.965 | 4.59 | 3.815 | 248431 | 4.37152542 | CS |
4 | -1.26 | -22.144112478 | 5.69 | 6.04 | 3.815 | 245374 | 4.78370323 | CS |
12 | 0.07 | 1.60550458716 | 4.36 | 6.04 | 3.815 | 192460 | 4.92436753 | CS |
26 | -0.83 | -15.7794676806 | 5.26 | 6.22 | 3.815 | 219826 | 5.07660648 | CS |
52 | -4.56 | -50.723025584 | 8.99 | 9.75 | 3.38 | 274701 | 5.4303479 | CS |
156 | -5.22 | -54.0932642487 | 9.65 | 20.78 | 3.38 | 301229 | 9.71670919 | CS |
260 | -8.57 | -65.9230769231 | 13 | 20.78 | 3.38 | 265163 | 9.86451923 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732750500 | 4.43 | 0.13 | 3.02 | 4.38 | 4.45 | 4.37 | 110355 |
1732664100 | 4.3 | -0.19 | -4.23 | 4.49 | 4.49 | 4.23 | 148723 |
1732577700 | 4.49 | 0.03 | 0.67 | 4.53 | 4.59 | 4.45 | 204619 |
1732318500 | 4.46 | 0.03 | 0.68 | 4.5 | 4.5199999 | 4.2699999 | 190746 |
1732232100 | 4.43 | 0.46 | 11.59 | 4.01 | 4.48 | 3.965 | 559064 |
1732145700 | 3.97 | -0.07 | -1.73 | 4.04 | 4.04 | 3.815 | 155275 |
1732059300 | 4.04 | 0 | 0.00 | 4.12 | 4.12 | 3.95 | 149781 |
1731972900 | 4.04 | -0.08 | -1.94 | 4.07 | 4.12 | 3.98 | 156577 |
1731713700 | 4.12 | -0.19 | -4.41 | 4.18 | 4.38 | 4.09 | 214662 |
1731627300 | 4.3099999 | 0.2 | 4.87 | 4.32 | 4.45 | 4.11 | 455394 |
1731540900 | 4.11 | -1.08 | -20.81 | 5.5 | 5.78 | 4 | 807233 |
1731454500 | 5.19 | -0.1 | -1.89 | 5.29 | 5.29 | 5.05 | 234294 |
1731368100 | 5.29 | -0.1 | -1.86 | 5.38 | 5.38 | 4.9 | 250688 |
1731108900 | 5.39 | -0.35 | -6.10 | 5.74 | 5.74 | 5.35 | 177486 |
1731022500 | 5.74 | -0.29 | -4.81 | 5.8 | 5.84 | 5.58 | 234226 |
1730936100 | 6.03 | 0.24 | 4.15 | 5.5 | 6.04 | 5.17 | 414156 |
1730849700 | 5.79 | 0.18 | 3.21 | 5.62 | 5.805 | 5.61 | 203033 |
1730763300 | 5.61 | 0.08 | 1.45 | 5.5199999 | 5.74 | 5.5199999 | 104050 |
1730500500 | 5.53 | 0 | 0.00 | 5.6 | 5.61 | 5.47 | 109943 |
1730414100 | 5.53 | -0.14 | -2.47 | 5.67 | 5.73 | 5.405 | 219197 |
1730327700 | 5.67 | -0.03 | -0.53 | 5.69 | 5.785 | 5.64 | 64356 |
1730241300 | 5.7 | -0.05 | -0.87 | 5.72 | 5.82 | 5.61 | 106035 |
1730154900 | 5.75 | 0.23 | 4.17 | 5.59 | 5.83 | 5.5599999 | 118380 |
1729895700 | 5.5199999 | -0.14 | -2.47 | 5.71 | 5.79 | 5.43 | 109909 |
1729809300 | 5.66 | 0.2 | 3.66 | 5.5199999 | 5.72 | 5.51 | 163834 |
1729722900 | 5.46 | -0.09 | -1.62 | 5.5199999 | 5.5199999 | 5.32 | 116924 |
1729636500 | 5.55 | 0.04 | 0.73 | 5.48 | 5.6 | 5.48 | 87375 |
1729550100 | 5.51 | -0.07 | -1.25 | 5.6 | 5.65 | 5.45 | 85602 |
1729290900 | 5.58 | 0.06 | 1.09 | 5.54 | 5.6552 | 5.53 | 120778 |
1729204500 | 5.5199999 | -0.15 | -2.65 | 5.69 | 5.7 | 5.37 | 142522 |
1729118100 | 5.67 | 0.04 | 0.71 | 5.71 | 5.71 | 5.5199999 | 163902 |
1729031700 | 5.63 | -0.04 | -0.71 | 5.62 | 5.83 | 5.6 | 185088 |
1728945300 | 5.67 | -0.08 | -1.39 | 5.75 | 5.78 | 5.59 | 89941 |
1728686100 | 5.75 | 0.13 | 2.31 | 5.58 | 5.7699999 | 5.48 | 166190 |
1728599700 | 5.62 | 0.05 | 0.90 | 5.55 | 5.69 | 5.5199999 | 157993 |
1728513300 | 5.57 | 0.15 | 2.77 | 5.38 | 5.655 | 5.38 | 130731 |
1728426900 | 5.42 | -0.14 | -2.52 | 5.6 | 5.6 | 5.36 | 102744 |
1728340500 | 5.5599999 | 0.15 | 2.77 | 5.36 | 5.6 | 5.36 | 122801 |
1728081300 | 5.41 | 0.05 | 0.93 | 5.45 | 5.5 | 5.36 | 136465 |
1727994900 | 5.36 | 0.12 | 2.29 | 5.21 | 5.41 | 5.21 | 137879 |
1727908500 | 5.24 | 0.08 | 1.55 | 5.15 | 5.32 | 5.15 | 124501 |
1727822100 | 5.16 | -0.05 | -0.96 | 5.2 | 5.2699 | 5.09 | 158408 |
1727735700 | 5.21 | -0.1 | -1.88 | 5.33 | 5.46 | 5.13 | 208555 |
1727476500 | 5.3099999 | 0.24 | 4.73 | 5.21 | 5.41 | 5.2 | 158048 |
1727390100 | 5.07 | 0.19 | 3.89 | 4.91 | 5.1192 | 4.75 | 154928 |
1727303700 | 4.88 | 0.04 | 0.83 | 4.8099999 | 4.92 | 4.76 | 195870 |
1727217300 | 4.84 | 0.04 | 0.83 | 4.87 | 4.92 | 4.7514 | 112549 |
1727130900 | 4.8 | -0.15 | -3.03 | 4.97 | 5.01 | 4.74 | 116796 |
1726871700 | 4.95 | -0.07 | -1.39 | 5.0599999 | 5.11 | 4.9349999 | 533506 |
1726785300 | 5.0199999 | 0.22 | 4.58 | 4.96 | 5.03 | 4.85 | 186972 |
1726698900 | 4.8 | 0.13 | 2.78 | 4.65 | 4.99 | 4.65 | 186750 |
1726612500 | 4.67 | 0.16 | 3.55 | 4.55 | 4.79 | 4.51 | 199141 |
1726526100 | 4.51 | 0.03 | 0.67 | 4.51 | 4.62 | 4.4699 | 207561 |
1726266900 | 4.48 | 0.1 | 2.28 | 4.45 | 4.54 | 4.4 | 146030 |
1726180500 | 4.38 | 0 | 0.00 | 4.39 | 4.47 | 4.29 | 151083 |
1726094100 | 4.38 | 0.13 | 3.06 | 4.26 | 4.38 | 4.225 | 171420 |
1726007700 | 4.25 | 0.07 | 1.67 | 4.2 | 4.37 | 4.07 | 189346 |
1725921300 | 4.18 | -0.23 | -5.22 | 4.46 | 4.46 | 4.17 | 209767 |
1725662100 | 4.41 | -0.04 | -0.90 | 4.49 | 4.49 | 4.34 | 288104 |
1725575700 | 4.45 | 0.06 | 1.37 | 4.43 | 4.53 | 4.3 | 231724 |
1725489300 | 4.39 | 0.07 | 1.62 | 4.36 | 4.69 | 4.28 | 334093 |
1725402900 | 4.32 | -0.37 | -7.89 | 4.58 | 4.809 | 4.3099999 | 480190 |
1725057300 | 4.69 | 0.07 | 1.52 | 4.63 | 4.88 | 4.62 | 235338 |
1724970900 | 4.62 | 0.21 | 4.76 | 4.48 | 4.69 | 4.43 | 126713 |
1724884500 | 4.41 | -0.11 | -2.43 | 4.51 | 4.575 | 4.385 | 174699 |
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