Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.16 | 4.46927374302 | 3.58 | 3.7595 | 3.44 | 12097 | 3.66450255 | CS |
4 | 0.67 | 21.8241042345 | 3.07 | 4.75 | 3.05 | 23240 | 3.81348877 | CS |
12 | 1.69 | 82.4390243902 | 2.05 | 4.75 | 1.85 | 37424 | 3.17119836 | CS |
26 | -3.6835 | -49.6194517411 | 7.4235 | 9.45 | 1.85 | 201122 | 3.54041928 | CS |
52 | -1.9615 | -34.4032272209 | 5.7015 | 9.747 | 1.85 | 144417 | 4.47760207 | CS |
156 | -15.91 | -80.9669211196 | 19.65 | 35.25 | 1.85 | 107604 | 9.75063083 | CS |
260 | -15.46 | -80.5208333333 | 19.2 | 57.9 | 1.85 | 192485 | 23.08107484 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737156900 | 3.74 | 0.03 | 0.81 | 3.65 | 3.74 | 3.5332 | 5808 |
1737070500 | 3.71 | 0.06 | 1.64 | 3.6336 | 3.73 | 3.4682 | 25078 |
1736984100 | 3.65 | 0.02 | 0.55 | 3.68 | 3.7313 | 3.52 | 15233 |
1736897700 | 3.63 | -0.12 | -3.11 | 3.69 | 3.73 | 3.5 | 4298 |
1736811300 | 3.7464 | 0.16 | 4.36 | 3.47 | 3.7595 | 3.47 | 2629 |
1736552100 | 3.59 | -0.02 | -0.55 | 3.59 | 3.6203 | 3.44 | 12657 |
1736379300 | 3.61 | -0.26 | -6.72 | 3.75 | 3.795 | 3.6 | 6254 |
1736292900 | 3.87 | -0.2 | -4.91 | 3.9427 | 4.04 | 3.62 | 16495 |
1736206500 | 4.07 | -0.22 | -5.13 | 4.362 | 4.75 | 4.05 | 92347 |
1735947300 | 4.29 | 0.63 | 17.21 | 3.57 | 4.33 | 3.57 | 63910 |
1735860900 | 3.66 | -0.1 | -2.66 | 3.71 | 3.85 | 3.65 | 11595 |
1735688100 | 3.76 | 0.1 | 2.73 | 3.66 | 3.77 | 3.49 | 14532 |
1735601700 | 3.66 | -0.02 | -0.54 | 3.61 | 3.6799 | 3.36 | 16419 |
1735342500 | 3.68 | 0.05 | 1.38 | 3.6 | 3.745 | 3.56 | 23407 |
1735256100 | 3.63 | 0.29 | 8.68 | 3.35 | 3.63 | 3.35 | 13578 |
1735077840 | 3.34 | 0.07 | 2.14 | 3.34 | 3.35 | 3.09 | 9214 |
1734996900 | 3.27 | -0.12 | -3.54 | 3.2 | 3.5128 | 3.05 | 14960 |
1734737700 | 3.39 | 0.24 | 7.62 | 3.15 | 3.48 | 3.1001 | 50072 |
1734651300 | 3.15 | -0.3 | -8.70 | 3.3883 | 3.39 | 3.07 | 53560 |
1734564900 | 3.45 | -0.2 | -5.48 | 3.64 | 3.7 | 3.45 | 49768 |
1734478500 | 3.65 | 0.26 | 7.67 | 3.5 | 3.7 | 2.945 | 134553 |
1734392100 | 3.39 | -0.11 | -3.14 | 3.7891 | 3.8299 | 3.35 | 126321 |
1734132900 | 3.5 | 0.08 | 2.34 | 3.4932 | 3.679 | 3.45 | 51523 |
1734046500 | 3.42 | 0 | 0.00 | 3.4961 | 3.53 | 3.4 | 14582 |
1733960100 | 3.42 | -0.15 | -4.20 | 3.62 | 3.8303 | 3.31 | 59510 |
1733873700 | 3.57 | -0.41 | -10.30 | 3.87 | 4 | 3.56 | 71258 |
1733787300 | 3.98 | 0.75 | 23.22 | 4.0262 | 4.0262 | 3.58 | 101486 |
1733528100 | 3.23 | -0.02 | -0.62 | 3.23 | 3.47 | 3.23 | 10125 |
1733441700 | 3.25 | 0.31 | 10.54 | 2.86 | 3.38 | 2.86 | 42883 |
1733355300 | 2.94 | 0.36 | 13.95 | 2.68 | 2.98 | 2.67 | 50330 |
1733268900 | 2.58 | -0.09 | -3.37 | 2.74 | 2.75 | 2.46 | 69939 |
1733182500 | 2.67 | -0.02 | -0.74 | 2.8 | 2.8 | 2.6101 | 53817 |
1732917840 | 2.69 | -0.09 | -3.24 | 2.7702 | 2.9 | 2.62 | 66359 |
1732750500 | 2.7799999 | -0.26 | -8.55 | 3 | 3.0299999 | 2.7599999 | 57620 |
1732664100 | 3.04 | -0.08 | -2.56 | 3.13 | 3.2 | 3.0299999 | 8486 |
1732577700 | 3.12 | -0.03 | -0.95 | 3.22 | 3.3672 | 3.0299999 | 20059 |
1732318500 | 3.15 | 0.13 | 4.30 | 3.0021 | 3.24 | 2.97 | 16539 |
1732232100 | 3.02 | 0.1 | 3.42 | 2.92 | 3.11 | 2.92 | 13715 |
1732145700 | 2.92 | -0.48 | -14.12 | 3.4232 | 3.58 | 2.82 | 31466 |
1732059300 | 3.4 | 0.23 | 7.25 | 3.12 | 3.7242 | 2.9557 | 42883 |
1731972900 | 3.1701 | 0.86 | 37.23 | 2.6 | 3.27 | 2.55 | 98186 |
1731713700 | 2.31 | 0.02 | 0.87 | 2.27 | 2.31 | 2.05 | 28099 |
1731627300 | 2.29 | -0.09 | -3.78 | 2.37 | 2.37 | 2.27 | 33513 |
1731540900 | 2.38 | -0.23 | -8.81 | 2.5705 | 2.675 | 2.37 | 36400 |
1731454500 | 2.61 | 0.03 | 1.16 | 2.6 | 2.75 | 2.56 | 17359 |
1731368100 | 2.58 | -0.11 | -4.09 | 2.686 | 2.79 | 2.57 | 5615 |
1731108900 | 2.69 | -0.04 | -1.47 | 2.7 | 2.7599 | 2.66 | 12124 |
1731022500 | 2.73 | 0.02 | 0.74 | 2.8272 | 2.865 | 2.6795 | 15237 |
1730936100 | 2.71 | 0.01 | 0.37 | 2.62 | 2.7599999 | 2.5 | 16423 |
1730849700 | 2.7 | 0.48 | 21.62 | 2.358 | 2.7895 | 2.2323 | 68022 |
1730763300 | 2.22 | -0.08 | -3.48 | 2.33 | 2.4 | 2.2001 | 8647 |
1730500500 | 2.3 | 0.07 | 3.14 | 2.25 | 2.33 | 2.2 | 25158 |
1730414100 | 2.23 | -0.02 | -0.89 | 2.22 | 2.23 | 2.2 | 13102 |
1730327700 | 2.25 | 0.1 | 4.41 | 2.15 | 2.335 | 2.1132 | 48474 |
1730241300 | 2.1549999 | 0.06 | 3.11 | 2.05 | 2.2 | 2.0194 | 25360 |
1730154900 | 2.09 | 0.15 | 7.80 | 1.95 | 2.09 | 1.85 | 73297 |
1729895700 | 1.9388 | -0.06 | -3.06 | 2.05 | 2.0597 | 1.92 | 22334 |
1729809300 | 2 | -0.06 | -2.91 | 2.06 | 2.1099 | 2 | 17982 |
1729722900 | 2.06 | -0.04 | -1.67 | 2.08 | 2.14 | 2.0099999 | 35892 |
1729636500 | 2.095 | -0.11 | -4.88 | 2.15 | 2.2 | 2.08 | 85814 |
1729550100 | 2.2025 | -0.08 | -3.40 | 2.24 | 2.25 | 2.09 | 15465 |
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