Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.0213903743315 | 46.75 | 46.81 | 46.68 | 528163 | 46.72119794 | CS |
4 | 0.06 | 0.12853470437 | 46.68 | 47.3 | 46.56 | 671579 | 46.71018641 | CS |
12 | 5.87 | 14.3626131637 | 40.87 | 47.3 | 33.755 | 750643 | 44.87591493 | CS |
26 | 5.8 | 14.1670737665 | 40.94 | 47.3 | 33.755 | 518566 | 43.27223346 | CS |
52 | 20.82 | 80.3240740741 | 25.92 | 47.3 | 25.7501 | 419838 | 39.65001806 | CS |
156 | 1.09 | 2.38773274918 | 45.65 | 48.79 | 18.79 | 301621 | 37.88634177 | CS |
260 | -12.31 | -20.8467400508 | 59.05 | 68.6 | 18.79 | 264181 | 40.45621098 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732232400 | 46.74 | 0 | 0.00 | 46.75 | 46.8 | 46.715 | 914915 |
1732146000 | 46.74 | -0.02 | -0.04 | 46.75 | 46.81 | 46.73 | 460073 |
1732059600 | 46.76 | 0.07 | 0.15 | 46.7 | 46.81 | 46.7 | 306808 |
1731973200 | 46.69 | 0.01 | 0.02 | 46.7 | 46.75 | 46.69 | 475638 |
1731714000 | 46.68 | 0 | 0.00 | 46.74 | 46.78 | 46.68 | 560200 |
1731627600 | 46.68 | 0.07 | 0.15 | 46.72 | 46.76 | 46.68 | 842529 |
1731541200 | 46.61 | -0.04 | -0.09 | 46.74 | 46.74 | 46.61 | 693360 |
1731454800 | 46.65 | -0.04 | -0.09 | 46.7 | 46.76 | 46.63 | 1230236 |
1731368400 | 46.69 | -0.01 | -0.02 | 46.74 | 46.79 | 46.68 | 437224 |
1731109200 | 46.7 | 0.07 | 0.15 | 46.65 | 46.73 | 46.65 | 375209 |
1731022800 | 46.63 | 0.03 | 0.06 | 46.66 | 46.85 | 46.63 | 555031 |
1730936400 | 46.6 | -0.1 | -0.21 | 46.81 | 47.06 | 46.56 | 1607890 |
1730850000 | 46.7 | -0.04 | -0.09 | 46.74 | 46.77 | 46.69 | 730350 |
1730763600 | 46.74 | -0.01 | -0.02 | 46.75 | 46.79 | 46.73 | 620489 |
1730500800 | 46.75 | -0.01 | -0.02 | 46.77 | 46.805 | 46.72 | 590992 |
1730414400 | 46.76 | -0.02 | -0.04 | 46.75 | 46.8 | 46.74 | 551749 |
1730328000 | 46.78 | -0.01 | -0.02 | 46.75 | 46.81 | 46.74 | 402734 |
1730241600 | 46.79 | 0.01 | 0.02 | 46.7 | 46.79 | 46.67 | 458920 |
1730155200 | 46.78 | -0.12 | -0.26 | 47.1 | 47.12 | 46.62 | 827980 |
1729896000 | 46.9 | 0.2 | 0.43 | 46.68 | 47.03 | 46.65 | 995647 |
1729809600 | 46.7 | 0.03 | 0.06 | 46.68 | 46.72 | 46.65 | 535822 |
1729723200 | 46.67 | 0.04 | 0.09 | 46.66 | 46.69 | 46.62 | 271827 |
1729636800 | 46.63 | 0.09 | 0.19 | 46.58 | 46.71 | 46.55 | 494515 |
1729550400 | 46.54 | -0.07 | -0.15 | 46.6 | 46.66 | 46.54 | 584448 |
1729291200 | 46.61 | 0.08 | 0.17 | 46.58 | 46.62 | 46.48 | 992787 |
1729204800 | 46.53 | -0.02 | -0.04 | 46.56 | 46.68 | 46.52 | 1440182 |
1729118400 | 46.55 | 0.02 | 0.04 | 46.64 | 46.65 | 46.52 | 1417032 |
1729032000 | 46.53 | -0.12 | -0.26 | 46.67 | 46.72 | 46.505 | 995027 |
1728945600 | 46.65 | 0 | 0.00 | 46.59 | 46.71 | 46.55 | 629077 |
1728686400 | 46.65 | 0.03 | 0.06 | 46.55 | 46.65 | 46.54 | 730852 |
1728600000 | 46.62 | 0.09 | 0.19 | 46.48 | 46.63 | 46.47 | 1129484 |
1728513600 | 46.53 | 0.01 | 0.02 | 46.48 | 46.55 | 46.46 | 1054581 |
1728427200 | 46.52 | 0.04 | 0.09 | 46.48 | 46.605 | 46.41 | 2810387 |
1728340800 | 46.48 | 1.22 | 2.70 | 46.7 | 46.7 | 46.3 | 7578981 |
1728081600 | 45.26 | 5.2 | 12.98 | 44.07 | 45.308 | 43.62 | 1992153 |
1727995200 | 40.06 | 0.55 | 1.39 | 39.1 | 40.69 | 38.955 | 489287 |
1727908800 | 39.51 | 0.93 | 2.41 | 38.32 | 39.7 | 38.32 | 288590 |
1727822400 | 38.58 | -1.83 | -4.53 | 40.19 | 40.215 | 38.49 | 261493 |
1727736000 | 40.41 | 0.57 | 1.43 | 39.61 | 40.585 | 39.35 | 276038 |
1727476800 | 39.84 | 0.34 | 0.86 | 40.03 | 40.4 | 39.72 | 203936 |
1727390400 | 39.5 | 0.19 | 0.48 | 39.93 | 40.03 | 39.33 | 230926 |
1727304000 | 39.31 | -0.45 | -1.13 | 39.83 | 39.83 | 39.14 | 331616 |
1727217600 | 39.76 | 0.36 | 0.91 | 39.8 | 39.9104 | 39.51 | 188433 |
1727131200 | 39.4 | -0.05 | -0.13 | 39.81 | 39.88 | 39.21 | 269876 |
1726872000 | 39.45 | -0.26 | -0.65 | 39.33 | 39.53 | 38.88 | 2061012 |
1726785600 | 39.71 | 1.05 | 2.72 | 39.83 | 39.93 | 39.005 | 322867 |
1726699200 | 38.66 | 0.63 | 1.66 | 38.04 | 39.575 | 37.75 | 468230 |
1726612800 | 38.03 | 0.29 | 0.77 | 38 | 38.39 | 37.69 | 344056 |
1726526400 | 37.74 | -0.43 | -1.13 | 38.5 | 38.55 | 37.26 | 377747 |
1726267200 | 38.17 | 1.72 | 4.72 | 36.54 | 38.22 | 36.47 | 317326 |
1726180800 | 36.45 | 1.8 | 5.19 | 34.99 | 36.73 | 34.63 | 262819 |
1726094400 | 34.65 | -0.58 | -1.65 | 34.98 | 34.98 | 33.755 | 422259 |
1726008000 | 35.23 | -0.65 | -1.81 | 36.03 | 36.03 | 35.07 | 267915 |
1725921600 | 35.88 | -0.77 | -2.10 | 36.52 | 36.655 | 35.53 | 521178 |
1725662400 | 36.65 | -1.02 | -2.71 | 37.5 | 37.88 | 36.205 | 278846 |
1725576000 | 37.67 | -0.77 | -2.00 | 38.66 | 38.66 | 37.37 | 151899 |
1725489600 | 38.44 | 0.15 | 0.39 | 38.15 | 38.965 | 37.91 | 168664 |
1725403200 | 38.29 | -1.75 | -4.37 | 39.43 | 39.81 | 38.27 | 294829 |
1725057600 | 40.04 | -0.71 | -1.74 | 40.87 | 41.1079 | 39.5 | 417536 |
1724971200 | 40.75 | 0.83 | 2.08 | 40.39 | 41.09 | 39.71 | 256059 |
1724884800 | 39.92 | -0.25 | -0.62 | 39.91 | 40.38 | 39.51 | 246151 |
1724798400 | 40.17 | 1.02 | 2.61 | 39.01 | 40.25 | 38.578 | 184219 |
1724712000 | 39.15 | 0.71 | 1.85 | 38.97 | 40.35 | 38.94 | 247387 |
1724452800 | 38.44 | 0.54 | 1.42 | 38.28 | 38.95 | 38.04 | 195552 |
1724366400 | 37.9 | -0.63 | -1.64 | 38.47 | 38.7 | 37.8 | 122669 |
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