
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.19 | -0.260273972603 | 73 | 79.28 | 70.88 | 1870713 | 74.00422131 | CS |
4 | -1.03 | -1.39490790899 | 73.84 | 79.28 | 70.88 | 1290042 | 74.81503269 | CS |
12 | 0.705 | 0.977740794674 | 72.105 | 79.28 | 65.61 | 981478 | 73.49423268 | CS |
26 | -4.71 | -6.07585139319 | 77.52 | 80.9499 | 65.61 | 926695 | 73.69490464 | CS |
52 | 5.04 | 7.4369189907 | 67.77 | 85.57 | 61.16 | 990651 | 73.64484778 | CS |
156 | -29.78 | -29.028170387 | 102.59 | 113.805 | 51.79 | 800569 | 75.61437013 | CS |
260 | 21.89 | 42.9890023566 | 50.92 | 135.9625 | 38.7925 | 568833 | 78.02751423 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738971300 | 72.81 | -2.2 | -2.93 | 75.69 | 75.69 | 71.47 | 1209798 |
1738884900 | 75.01 | -0.24 | -0.32 | 77.03 | 77.03 | 73.44 | 2007047 |
1738798500 | 75.25 | 2.7 | 3.72 | 79.28 | 79.28 | 75.2 | 3093035 |
1738712100 | 72.55 | 0.5 | 0.69 | 72.05 | 74.79 | 71.76 | 2090579 |
1738625700 | 72.05 | -1.5 | -2.04 | 72.11 | 73.07 | 70.88 | 1322512 |
1738366500 | 73.55 | 0.79 | 1.09 | 73 | 74.2999 | 72.81 | 933190 |
1738280100 | 72.76 | 0.93 | 1.29 | 72.65 | 74.73 | 72.41 | 929702 |
1738193700 | 71.83 | -2.77 | -3.71 | 74 | 74 | 71.12 | 1373475 |
1738107300 | 74.6 | -1.85 | -2.42 | 76.76 | 77.32 | 73.56 | 1582995 |
1738020900 | 76.45 | -0.6 | -0.78 | 76.82 | 78.27 | 75.52 | 810864 |
1737761700 | 77.05 | -1.66 | -2.11 | 76.53 | 77.99 | 76.15 | 717383 |
1737675300 | 78.71 | 0 | 0.00 | 78.71 | 78.71 | 78.71 | 0 |
1737588900 | 78.71 | -0.04 | -0.05 | 78.19 | 79.14 | 77.6 | 1144598 |
1737502500 | 78.75 | 2.92 | 3.85 | 76.49 | 78.825 | 76.405 | 905633 |
1737156900 | 75.83 | -0.27 | -0.35 | 77.01 | 77.17 | 75.66 | 990971 |
1737070500 | 76.1 | 0.97 | 1.29 | 74.86 | 76.305 | 73.67 | 959044 |
1736984100 | 75.13 | 0.4 | 0.54 | 76.14 | 77.56 | 74.075 | 795074 |
1736897700 | 74.73 | -1.69 | -2.21 | 76.48 | 78.44 | 74.15 | 1278442 |
1736811300 | 76.42 | 3.11 | 4.24 | 73.03 | 76.48 | 72.5222 | 1356631 |
1736552100 | 73.31 | -1.88 | -2.50 | 73.37 | 74.98 | 73.07 | 1034324 |
1736379300 | 75.19 | 0.42 | 0.56 | 74.59 | 75.25 | 73.22 | 468791 |
1736292900 | 74.77 | 0.52 | 0.70 | 74.55 | 76.73 | 73.915 | 533400 |
1736206500 | 74.25 | 0.46 | 0.62 | 73.81 | 75.64 | 73.76 | 692664 |
1735947300 | 73.79 | 2.31 | 3.23 | 71.56 | 74.055 | 70.755 | 656951 |
1735860900 | 71.48 | -0.55 | -0.76 | 72.75 | 72.925 | 71 | 658118 |
1735688100 | 72.03 | -0.26 | -0.36 | 72.91 | 73.12 | 71.615 | 444811 |
1735601700 | 72.29 | -0.69 | -0.95 | 71.94 | 72.82 | 71.415 | 328358 |
1735342500 | 72.98 | -0.24 | -0.32 | 72.49 | 73.585 | 72.49 | 474696 |
1735256100 | 73.215 | 0.19 | 0.25 | 72.41 | 73.78 | 71.94 | 353411 |
1735077840 | 73.03 | 0.29 | 0.40 | 72.7 | 73.38 | 72.49 | 309620 |
1734996900 | 72.74 | -0.43 | -0.59 | 72.49 | 73.13 | 71.27 | 618835 |
1734737700 | 73.17 | 1.78 | 2.49 | 71.25 | 74.27 | 71.07 | 2208259 |
1734651300 | 71.39 | -0.02 | -0.03 | 71.5 | 72.08 | 69.48 | 1051878 |
1734564900 | 71.41 | -3.86 | -5.13 | 75.46 | 75.94 | 71.215 | 765659 |
1734478500 | 75.27 | -0.89 | -1.17 | 76 | 77.62 | 75.02 | 620638 |
1734392100 | 76.16 | 0.47 | 0.62 | 75.91 | 76.91 | 75.1 | 560879 |
1734132900 | 75.69 | -0.99 | -1.29 | 76.58 | 76.71 | 74.41 | 487423 |
1734046500 | 76.68 | -0.13 | -0.17 | 76.58 | 77.58 | 75.72 | 652829 |
1733960100 | 76.81 | -0.31 | -0.40 | 77.89 | 78.42 | 76.72 | 695805 |
1733873700 | 77.12 | -0.28 | -0.36 | 77.89 | 78.26 | 76.23 | 966577 |
1733787300 | 77.4 | 2.89 | 3.88 | 74.75 | 77.5 | 74.75 | 773567 |
1733528100 | 74.51 | 0.62 | 0.84 | 74.65 | 75.62 | 73.98 | 497143 |
1733441700 | 73.89 | -2 | -2.64 | 75.89 | 76.6 | 73.8 | 721931 |
1733355300 | 75.89 | 0.84 | 1.12 | 75.05 | 76.81 | 73.68 | 571785 |
1733268900 | 75.05 | -0.97 | -1.28 | 75.53 | 75.85 | 74.38 | 595596 |
1733182500 | 76.02 | 0.63 | 0.84 | 75.03 | 76.27 | 74.26 | 922624 |
1732917840 | 75.39 | 0.01 | 0.01 | 75.33 | 75.87 | 74.51 | 464410 |
1732750500 | 75.38 | 0.51 | 0.68 | 75.27 | 76.19 | 74.11 | 557022 |
1732664100 | 74.87 | 0.48 | 0.65 | 73.81 | 75.13 | 72.725 | 993854 |
1732577700 | 74.39 | 3.11 | 4.36 | 72.06 | 75 | 72.06 | 1162664 |
1732318500 | 71.28 | 0.23 | 0.32 | 71.1 | 72.4054 | 70.61 | 620615 |
1732232100 | 71.05 | 2.33 | 3.39 | 68.6 | 71.32 | 68.24 | 1338434 |
1732145700 | 68.72 | 2.35 | 3.54 | 66.29 | 68.9156 | 65.61 | 1493430 |
1732059300 | 66.37 | -0.49 | -0.73 | 66.75 | 67.49 | 66.319999 | 1564208 |
1731972900 | 66.86 | -0.71 | -1.05 | 67.23 | 67.49 | 65.989999 | 1889574 |
1731713700 | 67.57 | -4.97 | -6.85 | 72.27 | 72.465 | 67.48 | 2447553 |
1731627300 | 72.54 | -3.39 | -4.46 | 75.17 | 75.8399 | 72.27 | 1211098 |
1731540900 | 75.93 | 1.52 | 2.04 | 74.2 | 76.43 | 74.2 | 1456419 |
1731454500 | 74.41 | -0.28 | -0.37 | 74.63 | 75.16 | 73.58 | 802414 |
1731368100 | 74.69 | -1.27 | -1.67 | 75.91 | 76.485 | 74.395 | 628523 |
1731108900 | 75.96 | -0.46 | -0.60 | 76.24 | 76.74 | 74.94 | 649382 |
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