Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.11 | -2.35228539576 | 89.7 | 91.51 | 84.08 | 419095 | 86.65293974 | CS |
4 | -7.39 | -7.7805853864 | 94.98 | 97.67 | 84.08 | 336833 | 91.23176026 | CS |
12 | -7.35 | -7.74173161997 | 94.94 | 97.67 | 84.08 | 320571 | 91.46697136 | CS |
26 | -19.45 | -18.1707772795 | 107.04 | 117.94 | 84.08 | 289776 | 96.96572768 | CS |
52 | -41.47 | -32.1323415466 | 129.06 | 130.1 | 84.08 | 277498 | 104.98644841 | CS |
156 | -22.46 | -20.4089050432 | 110.05 | 171.66 | 84.08 | 298688 | 120.57534473 | CS |
260 | -1.11 | -1.25140924464 | 88.7 | 171.66 | 38.69 | 295921 | 109.64074242 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735077840 | 87.59 | 0.6 | 0.69 | 86.9 | 87.79 | 86.34 | 129848 |
1734996900 | 86.99 | 1.28 | 1.49 | 85.48 | 87.465 | 85.48 | 261584 |
1734737700 | 85.71 | 0.22 | 0.26 | 84.69 | 87.1682 | 84.69 | 777428 |
1734651300 | 85.49 | -1.01 | -1.17 | 88.23 | 88.23 | 84.08 | 301698 |
1734564900 | 86.5 | -3.19 | -3.56 | 89.23 | 91 | 85.83 | 406432 |
1734478500 | 89.69 | -0.77 | -0.85 | 89.7 | 91.51 | 89.44 | 348335 |
1734392100 | 90.46 | -2.67 | -2.87 | 91.31 | 93.1 | 90.22 | 265249 |
1734132900 | 93.13 | -0.21 | -0.22 | 92.38 | 93.375 | 91.045 | 231185 |
1734046500 | 93.34 | -0.01 | -0.01 | 93.83 | 94.6 | 92.835 | 276056 |
1733960100 | 93.35 | -0.42 | -0.45 | 93.21 | 93.685 | 89.63 | 390632 |
1733873700 | 93.77 | 0.89 | 0.96 | 93.215 | 94.805 | 92.355 | 441907 |
1733787300 | 92.88 | -0.33 | -0.35 | 93.225 | 96.1 | 92.76 | 412905 |
1733528100 | 93.205 | -0.86 | -0.91 | 94.96 | 95.32 | 92.2 | 302311 |
1733441700 | 94.06 | -1.7 | -1.78 | 96.19 | 97.67 | 93.95 | 263082 |
1733355300 | 95.76 | 0.65 | 0.68 | 95.905 | 97.57 | 94.68 | 350063 |
1733268900 | 95.11 | -0.25 | -0.26 | 94.79 | 95.357 | 93.28 | 253271 |
1733182500 | 95.355 | 1.99 | 2.13 | 93.83 | 96.51 | 93.065 | 375372 |
1732917840 | 93.37 | 1.3 | 1.41 | 92.695 | 93.56 | 91.25 | 199610 |
1732750500 | 92.07 | 0.6 | 0.66 | 92.52 | 94 | 91.85 | 228565 |
1732664100 | 91.47 | -4.39 | -4.58 | 94.98 | 95.01 | 91.41 | 314135 |
1732577700 | 95.86 | 3.85 | 4.18 | 92.99 | 96.65 | 92.99 | 247963 |
1732318500 | 92.01 | 1.67 | 1.85 | 91.28 | 92.57 | 91.21 | 196909 |
1732232100 | 90.34 | 2.87 | 3.28 | 87.5 | 90.34 | 87 | 264616 |
1732145700 | 87.475 | 0.36 | 0.42 | 87.1 | 87.55 | 86.27 | 254882 |
1732059300 | 87.11 | -2.91 | -3.23 | 88.8 | 88.95 | 86.87 | 220175 |
1731972900 | 90.02 | -1.67 | -1.82 | 91.99 | 92.39 | 89.655 | 258115 |
1731713700 | 91.69 | -0.42 | -0.46 | 92.5956 | 92.61 | 90.5259 | 209491 |
1731627300 | 92.11 | -1.72 | -1.83 | 93.49 | 95.38 | 91.76 | 428034 |
1731540900 | 93.83 | -0.31 | -0.33 | 94.75 | 94.86 | 93.415 | 250577 |
1731454500 | 94.14 | 0.65 | 0.70 | 92.66 | 94.66 | 92.23 | 267426 |
1731368100 | 93.49 | 1.4 | 1.52 | 92.98 | 93.92 | 92.55 | 231244 |
1731108900 | 92.09 | -0.29 | -0.31 | 92.61 | 92.79 | 91.65 | 171240 |
1731022500 | 92.38 | -0.54 | -0.58 | 93.585 | 94.33 | 92.24 | 203114 |
1730936100 | 92.92 | 1.5 | 1.64 | 96.12 | 96.12 | 91.67 | 462257 |
1730849700 | 91.42 | 1.02 | 1.13 | 89.655 | 91.5 | 88.82 | 219264 |
1730763300 | 90.4 | -0.79 | -0.87 | 91.15 | 92.33 | 89.87 | 225299 |
1730500500 | 91.19 | 0.94 | 1.04 | 91.2 | 92.82 | 90.45 | 369171 |
1730414100 | 90.25 | -4.06 | -4.30 | 94.53 | 95.085 | 90.01 | 601300 |
1730327700 | 94.31 | -1.74 | -1.81 | 95.145 | 95.495 | 94.04 | 317413 |
1730241300 | 96.05 | 0.22 | 0.23 | 94.85 | 96.17 | 94.49 | 341175 |
1730154900 | 95.83 | 2.95 | 3.18 | 93.32 | 95.91 | 92.54 | 295770 |
1729895700 | 92.88 | 0.41 | 0.44 | 92.87 | 93.68 | 91.34 | 389101 |
1729809300 | 92.47 | 4.86 | 5.55 | 95.32 | 95.92 | 90.19 | 706744 |
1729722900 | 87.61 | -0.65 | -0.74 | 88.01 | 88.52 | 86.77 | 388852 |
1729636500 | 88.26 | 0.54 | 0.62 | 87.54 | 88.6 | 86.98 | 323750 |
1729550100 | 87.72 | -3.82 | -4.17 | 90.99 | 91.3919 | 87.64 | 329044 |
1729290900 | 91.54 | 1.15 | 1.27 | 92.08 | 93.57 | 90.77 | 392869 |
1729204500 | 90.39 | -0.3 | -0.33 | 90.15 | 91.67 | 89.53 | 274554 |
1729118100 | 90.69 | 0.91 | 1.01 | 90.42 | 91.71 | 89.94 | 317737 |
1729031700 | 89.78 | -1.46 | -1.60 | 90.87 | 92.51 | 89.68 | 473254 |
1728945300 | 91.24 | -1.48 | -1.60 | 92.45 | 92.45 | 90.64 | 395284 |
1728686100 | 92.72 | 0.85 | 0.93 | 91.28 | 93.3757 | 91.28 | 228176 |
1728599700 | 91.87 | -0.28 | -0.30 | 91.065 | 92.3 | 90.99 | 278286 |
1728513300 | 92.15 | 2.15 | 2.39 | 90 | 92.21 | 89.8 | 405985 |
1728426900 | 90 | -2.03 | -2.21 | 91.63 | 92.405 | 89.865 | 338999 |
1728340500 | 92.03 | -0.28 | -0.30 | 91.73 | 92.57 | 91.26 | 284360 |
1728081300 | 92.31 | 1.61 | 1.78 | 92.38 | 92.98 | 91.48 | 181113 |
1727994900 | 90.7 | -2.84 | -3.04 | 91.84 | 92.16 | 90.43 | 336923 |
1727908500 | 93.54 | -0.04 | -0.04 | 93.125 | 94.52 | 93.07 | 219970 |
1727822100 | 93.58 | -1.66 | -1.74 | 94.94 | 94.95 | 93.04 | 213441 |
1727735520 | 95.24 | -2.05 | -2.11 | 95.74 | 97.95 | 94.79 | 222646 |
1727476500 | 97.29 | 0.93 | 0.97 | 97.68 | 100.265 | 96.815 | 569795 |
1727390100 | 96.36 | 2.36 | 2.51 | 95.25 | 97.48 | 95.01 | 242832 |
1727303700 | 94 | -2.79 | -2.88 | 95.82 | 96.79 | 93.91 | 265057 |
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