Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 1.47492625369 | 6.78 | 6.92 | 6.695 | 1048791 | 6.74920498 | CS |
4 | 0.16 | 2.38095238095 | 6.72 | 7.09 | 6.45 | 1218382 | 6.74535066 | CS |
12 | 1.16 | 20.2797202797 | 5.72 | 7.49 | 5.1501 | 1195595 | 6.58733956 | CS |
26 | 1.22 | 21.554770318 | 5.66 | 7.49 | 5.1501 | 958669 | 6.30728661 | CS |
52 | 0.15 | 2.22882615156 | 6.73 | 7.49 | 5.1501 | 967543 | 6.20225153 | CS |
156 | 1.6 | 30.303030303 | 5.28 | 8.97 | 4.035 | 882564 | 6.24596502 | CS |
260 | -1.97 | -22.2598870056 | 8.85 | 12.3 | 4.035 | 883449 | 6.57497829 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737761700 | 6.72 | 0.02 | 0.30 | 6.76 | 6.815 | 6.715 | 1120553 |
1737675300 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
1737588900 | 6.7 | -0.07 | -1.03 | 6.77 | 6.78 | 6.695 | 1047467 |
1737502500 | 6.77 | -0.01 | -0.15 | 6.825 | 6.85 | 6.715 | 1309523 |
1737156900 | 6.78 | 0.05 | 0.74 | 6.78 | 6.92 | 6.765 | 789382 |
1737070500 | 6.73 | 0.03 | 0.45 | 6.73 | 6.885 | 6.695 | 1282377 |
1736984100 | 6.7 | 0.15 | 2.29 | 6.7 | 6.755 | 6.59 | 1247371 |
1736897700 | 6.55 | -0.02 | -0.30 | 6.59 | 6.71 | 6.54 | 1661446 |
1736811300 | 6.57 | -0.18 | -2.67 | 6.72 | 6.72 | 6.45 | 2615633 |
1736552100 | 6.75 | -0.18 | -2.60 | 6.87 | 6.87 | 6.62 | 3642338 |
1736379300 | 6.93 | -0.02 | -0.29 | 6.81 | 6.99 | 6.8 | 1115168 |
1736292900 | 6.95 | 0.09 | 1.31 | 6.94 | 7.09 | 6.915 | 1014148 |
1736206500 | 6.86 | -0.03 | -0.44 | 6.91 | 6.96 | 6.83 | 808486 |
1735947300 | 6.89 | 0.09 | 1.32 | 6.8 | 6.925 | 6.8 | 289622 |
1735860900 | 6.8 | -0.03 | -0.44 | 6.88 | 6.995 | 6.77 | 559469 |
1735688100 | 6.83 | -0.11 | -1.59 | 6.95 | 6.9952 | 6.825 | 791029 |
1735601700 | 6.94 | 0.12 | 1.76 | 6.8 | 6.985 | 6.75 | 718704 |
1735342500 | 6.82 | 0.06 | 0.89 | 6.72 | 6.835 | 6.7 | 601942 |
1735256100 | 6.76 | -0.11 | -1.60 | 6.81 | 6.875 | 6.75 | 516015 |
1735077840 | 6.87 | -0.05 | -0.72 | 6.95 | 6.975 | 6.86 | 258349 |
1734996900 | 6.92 | 0.02 | 0.29 | 6.9 | 6.98 | 6.745 | 785077 |
1734737700 | 6.9 | -0.07 | -1.00 | 6.9648 | 7.065 | 6.78 | 2756918 |
1734651300 | 6.97 | 0.03 | 0.43 | 7.03 | 7.04 | 6.865 | 1881002 |
1734564900 | 6.94 | -0.1 | -1.42 | 7.04 | 7.14 | 6.89 | 2095298 |
1734478500 | 7.04 | -0.08 | -1.12 | 7.07 | 7.16 | 6.99 | 1909254 |
1734392100 | 7.12 | 0.03 | 0.42 | 7.15 | 7.235 | 7.08 | 1540219 |
1734132900 | 7.09 | -0.12 | -1.66 | 7.225 | 7.25 | 7.09 | 1706086 |
1734046500 | 7.21 | -0.25 | -3.35 | 7.255 | 7.42 | 7.15 | 4690241 |
1733960100 | 7.46 | 1.12 | 17.67 | 6.625 | 7.49 | 6.5599999 | 6423714 |
1733873700 | 6.34 | 0.12 | 1.93 | 6.17 | 6.4 | 6.1503 | 595690 |
1733787300 | 6.22 | 0.08 | 1.30 | 6.16 | 6.4493 | 6.122 | 679696 |
1733528100 | 6.14 | 0 | 0.00 | 6.19 | 6.24 | 6.0199999 | 526311 |
1733441700 | 6.14 | 0.13 | 2.16 | 6.0199999 | 6.16 | 6.0199999 | 1104934 |
1733355300 | 6.01 | -0.14 | -2.28 | 6.24 | 6.25 | 5.99 | 485515 |
1733268900 | 6.15 | 0.04 | 0.65 | 6.07 | 6.15 | 5.9349999 | 1315001 |
1733182500 | 6.11 | 0.08 | 1.33 | 6.04 | 6.335 | 6.0199999 | 947681 |
1732917840 | 6.03 | -0.06 | -0.99 | 6.11 | 6.12 | 5.99 | 311506 |
1732750500 | 6.09 | 0.04 | 0.66 | 6.05 | 6.155 | 6.01 | 896534 |
1732664100 | 6.05 | -0.08 | -1.31 | 6.05 | 6.095 | 5.97 | 609604 |
1732577700 | 6.13 | 0.24 | 4.07 | 5.9 | 6.1849999 | 5.9 | 1033485 |
1732318500 | 5.89 | 0.26 | 4.62 | 5.64 | 5.985 | 5.62 | 1239976 |
1732232100 | 5.63 | 0.14 | 2.55 | 5.474 | 5.95 | 5.43 | 1154073 |
1732145700 | 5.49 | 0.01 | 0.18 | 5.57 | 5.57 | 5.18 | 963230 |
1732059300 | 5.48 | 0.03 | 0.55 | 5.42 | 5.51 | 5.38 | 1311804 |
1731972900 | 5.45 | 0.06 | 1.11 | 5.35 | 5.47 | 5.335 | 1054779 |
1731713700 | 5.39 | 0.05 | 0.94 | 5.35 | 5.4349999 | 5.3 | 678719 |
1731627300 | 5.34 | 0.12 | 2.30 | 5.2 | 5.36 | 5.2 | 482681 |
1731540900 | 5.22 | -0.01 | -0.19 | 5.2596 | 5.29 | 5.1849999 | 406188 |
1731454500 | 5.23 | -0.14 | -2.61 | 5.32 | 5.3494 | 5.1849999 | 865173 |
1731368100 | 5.37 | -0.01 | -0.19 | 5.36 | 5.4 | 5.26 | 302703 |
1731108900 | 5.38 | -0.09 | -1.65 | 5.46 | 5.48 | 5.295 | 414087 |
1731022500 | 5.47 | -0.03 | -0.55 | 5.5599999 | 5.6 | 5.445 | 551821 |
1730936100 | 5.5 | -0.17 | -3.00 | 5.4 | 5.535 | 5.1501 | 1049476 |
1730849700 | 5.67 | 0.12 | 2.16 | 5.63 | 5.71 | 5.515 | 511899 |
1730763300 | 5.55 | 0.12 | 2.21 | 5.41 | 5.66 | 5.41 | 443494 |
1730500500 | 5.43 | -0.23 | -4.06 | 5.72 | 5.72 | 5.42 | 569770 |
1730414100 | 5.66 | -0.18 | -3.08 | 5.835 | 5.85 | 5.66 | 701230 |
1730327700 | 5.84 | 0.09 | 1.57 | 5.705 | 5.86 | 5.68 | 441784 |
1730241300 | 5.75 | -0.21 | -3.52 | 5.97 | 5.97 | 5.75 | 705878 |
1730154900 | 5.96 | -0.07 | -1.16 | 6.08 | 6.19 | 5.96 | 1057189 |
1729895700 | 6.03 | 0.04 | 0.75 | 5.98 | 6.085 | 5.975 | 1056633 |
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