Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.95 | -1.96159405327 | 48.43 | 48.97 | 47.31 | 528555 | 47.96525356 | CS |
4 | -3.29 | -6.48020484538 | 50.77 | 50.94 | 46.72 | 643017 | 48.7172435 | CS |
12 | 4.08 | 9.40092165899 | 43.4 | 52.31 | 43.35 | 642582 | 47.78931013 | CS |
26 | -0.04 | -0.0841750841751 | 47.52 | 52.31 | 39.53 | 700174 | 46.06515897 | CS |
52 | 7.38 | 18.4039900249 | 40.1 | 52.31 | 39.1509 | 919306 | 46.17352838 | CS |
156 | 1.94 | 4.25999121651 | 45.54 | 52.31 | 29.75 | 789508 | 41.94347768 | CS |
260 | 0.28 | 0.593220338983 | 47.2 | 52.96 | 8.41 | 872663 | 38.71166331 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736206800 | 47.48 | -0.3 | -0.63 | 48.15 | 48.68 | 47.42 | 696561 |
1735947600 | 47.78 | -0.18 | -0.38 | 48.19 | 48.19 | 47.31 | 656012 |
1735861200 | 47.96 | -0.25 | -0.52 | 48.6 | 48.97 | 47.695 | 685902 |
1735688400 | 48.21 | 0.17 | 0.35 | 48.23 | 48.915 | 48 | 388160 |
1735602000 | 48.04 | -0.86 | -1.76 | 48.43 | 48.6 | 47.49 | 393618 |
1735342800 | 48.9 | -0.68 | -1.37 | 49.17 | 49.745 | 48.695 | 371298 |
1735256400 | 49.58 | 0.37 | 0.75 | 49 | 49.71 | 48.96 | 303476 |
1735077840 | 49.21 | 0.6 | 1.23 | 48.85 | 49.29 | 48.34 | 189006 |
1734997200 | 48.61 | 0.04 | 0.08 | 48.46 | 48.68 | 48.13 | 432615 |
1734738000 | 48.57 | 1.11 | 2.34 | 47.42 | 49.29 | 47.03 | 1605313 |
1734651600 | 47.46 | 0.41 | 0.87 | 47.71 | 48.14 | 46.72 | 838913 |
1734565200 | 47.05 | -2.03 | -4.14 | 49.13 | 49.5 | 46.835 | 1183812 |
1734478800 | 49.08 | -0.67 | -1.35 | 49.33 | 49.98 | 48.78 | 972550 |
1734392400 | 49.75 | 0.33 | 0.67 | 49.01 | 49.99 | 48.995 | 542095 |
1734133200 | 49.42 | 0.05 | 0.10 | 49.54 | 49.87 | 49.07 | 568956 |
1734046800 | 49.37 | -0.69 | -1.38 | 50.05 | 50.165 | 49.255 | 493302 |
1733960400 | 50.06 | -0.05 | -0.10 | 50.62 | 50.62 | 49.915 | 813046 |
1733874000 | 50.11 | -0.11 | -0.22 | 49.87 | 50.73 | 49.205 | 578080 |
1733787600 | 50.22 | 0.19 | 0.38 | 50.74 | 51.08 | 50.14 | 656693 |
1733528400 | 50.03 | -0.57 | -1.13 | 51.22 | 51.2925 | 49.87 | 489214 |
1733442000 | 50.6 | -0.77 | -1.50 | 51.42 | 51.67 | 50.58 | 493433 |
1733355600 | 51.37 | 0.94 | 1.86 | 50.28 | 51.53 | 50.15 | 605294 |
1733269200 | 50.43 | -0.17 | -0.34 | 50.56 | 50.78 | 49.68 | 754346 |
1733182800 | 50.6 | -0.3 | -0.59 | 51.29 | 51.29 | 50.24 | 585524 |
1732917840 | 50.9 | 0.19 | 0.37 | 51.21 | 51.4725 | 50.89 | 256941 |
1732750800 | 50.71 | -0.51 | -1.00 | 51.35 | 51.74 | 50.61 | 271509 |
1732664400 | 51.22 | -0.94 | -1.80 | 51.62 | 51.81 | 50.95 | 671401 |
1732578000 | 52.16 | 1.52 | 3.00 | 51.015 | 52.31 | 51.015 | 759590 |
1732318800 | 50.64 | 0.84 | 1.69 | 49.8 | 50.8 | 49.53 | 735328 |
1732232400 | 49.8 | 1.88 | 3.92 | 48.57 | 50.02 | 48.31 | 736033 |
1732146000 | 47.92 | -0.31 | -0.64 | 48.21 | 48.27 | 47.5625 | 379821 |
1732059600 | 48.23 | -0.01 | -0.02 | 47.5 | 48.3 | 47.18 | 521523 |
1731973200 | 48.24 | -0.23 | -0.47 | 48.37 | 48.675 | 47.9 | 468349 |
1731714000 | 48.47 | -0.53 | -1.08 | 48.85 | 49.06 | 48.29 | 687603 |
1731627600 | 49 | -0.35 | -0.71 | 49.55 | 49.79 | 48.72 | 819100 |
1731541200 | 49.35 | 1.01 | 2.09 | 48.25 | 49.455 | 48.17 | 796101 |
1731454800 | 48.34 | -0.02 | -0.04 | 48.36 | 48.75 | 47.81 | 744854 |
1731368400 | 48.36 | 1.27 | 2.70 | 47.59 | 48.99 | 47.32 | 797745 |
1731109200 | 47.09 | -0.23 | -0.49 | 45.93 | 47.69 | 44.51 | 1194492 |
1731022800 | 47.32 | 0.01 | 0.02 | 47.23 | 48.11 | 46.89 | 1356377 |
1730936400 | 47.31 | 2.21 | 4.90 | 46.93 | 47.4 | 46.3 | 1157831 |
1730850000 | 45.1 | 0.73 | 1.65 | 44.3 | 45.11 | 44.215 | 425199 |
1730763600 | 44.37 | -0.39 | -0.87 | 44.88 | 45.05 | 44.25 | 502640 |
1730500800 | 44.76 | 0.41 | 0.92 | 44.88 | 45.56 | 44.5533 | 676410 |
1730414400 | 44.35 | -1.13 | -2.48 | 45.42 | 46.05 | 44.33 | 1002514 |
1730328000 | 45.48 | 0.69 | 1.54 | 44.53 | 45.55 | 44.47 | 872660 |
1730241600 | 44.79 | -0.18 | -0.40 | 44.49 | 44.95 | 44 | 420820 |
1730155200 | 44.97 | 0.38 | 0.85 | 45 | 45.59 | 44.69 | 673578 |
1729896000 | 44.59 | 0.34 | 0.77 | 44.58 | 44.8 | 44.01 | 517804 |
1729809600 | 44.25 | 0.29 | 0.66 | 44.15 | 44.45 | 43.38 | 690545 |
1729723200 | 43.96 | -0.28 | -0.63 | 44.02 | 44.37 | 43.54 | 420680 |
1729636800 | 44.24 | 0.28 | 0.64 | 44 | 44.33 | 43.6 | 459624 |
1729550400 | 43.96 | -0.68 | -1.52 | 44.5 | 44.68 | 43.89 | 672588 |
1729291200 | 44.64 | -0.36 | -0.80 | 45 | 45.075 | 44.28 | 371556 |
1729204800 | 45 | -0.07 | -0.16 | 45.21 | 45.21 | 44.51 | 402783 |
1729118400 | 45.07 | 1.28 | 2.92 | 44.21 | 45.45 | 43.89 | 879239 |
1729032000 | 43.79 | -0.61 | -1.37 | 44.33 | 44.59 | 43.71 | 547118 |
1728945600 | 44.4 | 0.95 | 2.19 | 43.4 | 44.605 | 43.35 | 428718 |
1728686400 | 43.45 | 0.66 | 1.54 | 42.78 | 43.605 | 42.78 | 466087 |
1728600000 | 42.79 | -0.45 | -1.04 | 42.82 | 43.12 | 42.37 | 518114 |
1728513600 | 43.24 | 0.29 | 0.68 | 42.87 | 43.59 | 42.66 | 500621 |
1728427200 | 42.95 | -0.31 | -0.72 | 43.18 | 43.33 | 42.7 | 487044 |
1728340800 | 43.26 | -0.23 | -0.53 | 43.23 | 43.34 | 42.86 | 641476 |
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