Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.15 | -0.889610891932 | 129.27 | 130.7 | 127.11 | 803790 | 129.08963697 | CS |
4 | -17.56 | -12.0538165843 | 145.68 | 149.27 | 127.11 | 1518299 | 135.09771715 | CS |
12 | -33.54 | -20.7472473092 | 161.66 | 190.07 | 127.11 | 1634266 | 152.30169194 | CS |
26 | -22.74 | -15.0735781519 | 150.86 | 190.07 | 127.11 | 1100407 | 152.27479059 | CS |
52 | 0.93 | 0.731189558928 | 127.19 | 190.07 | 123.17 | 883868 | 149.98028256 | CS |
156 | 43.23 | 50.9247261162 | 84.89 | 190.07 | 69.68 | 936259 | 114.63047504 | CS |
260 | 56.39 | 78.614247874 | 71.73 | 190.07 | 54.37 | 946328 | 100.47308484 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735861200 | 128.12 | -0.58 | -0.45 | 129.6 | 131.74 | 127.9 | 2216617 |
1735688400 | 128.69999 | 0.34 | 0.26 | 128.97 | 130.18 | 127.11 | 1097268 |
1735602000 | 128.36 | -1.29 | -0.99 | 128.21 | 129.51499 | 127.29 | 981164 |
1735342800 | 129.65 | -0.75 | -0.58 | 129.46 | 130.69999 | 128.5 | 474677 |
1735256400 | 130.4 | 0.7 | 0.54 | 129.27 | 130.576 | 128.62 | 672634 |
1735077840 | 129.69999 | -1.41 | -1.08 | 130.81 | 131.26 | 128.87 | 524566 |
1734997200 | 131.11 | -0.08 | -0.06 | 130.85 | 131.33 | 129.02 | 873669 |
1734738000 | 131.19 | 2.53 | 1.97 | 128.51 | 132.09 | 128.1 | 2892792 |
1734651600 | 128.66 | -4.71 | -3.53 | 134 | 135.22999 | 127.79 | 2540582 |
1734565200 | 133.37 | -2.43 | -1.79 | 136.3 | 136.85 | 133.18 | 1677596 |
1734478800 | 135.8 | 0.24 | 0.18 | 135.16999 | 136.85 | 134.2601 | 1798612 |
1734392400 | 135.56 | 1.1 | 0.82 | 135.435 | 136.43 | 133.525 | 1277353 |
1734133200 | 134.46 | -1.14 | -0.84 | 135.47999 | 135.82 | 133.3715 | 1176157 |
1734046800 | 135.6 | 0.61 | 0.45 | 133.52 | 136.25 | 130.32 | 1665566 |
1733960400 | 134.99 | -6.79 | -4.79 | 142.13999 | 142.6245 | 134.02 | 2752991 |
1733874000 | 141.78 | 0.98 | 0.70 | 141.81 | 143.38 | 139.71 | 1669694 |
1733787600 | 140.8 | -4.94 | -3.39 | 145.29 | 146.83 | 140.41999 | 1955265 |
1733528400 | 145.74 | 3.04 | 2.13 | 147.66 | 149.27 | 144.25 | 1896831 |
1733442000 | 142.69999 | -1.77 | -1.23 | 145.11 | 145.68 | 142.34 | 1664366 |
1733355600 | 144.47 | -1.57 | -1.08 | 146.02 | 146.18 | 143.69999 | 1911045 |
1733269200 | 146.04 | -2.68 | -1.80 | 149.06 | 150 | 145.97 | 1575705 |
1733182800 | 148.72 | 0.54 | 0.36 | 147.07 | 149.91999 | 146.08 | 1863988 |
1732917840 | 148.18 | 0.83 | 0.56 | 148.43 | 149.66999 | 147.39009 | 540927 |
1732750800 | 147.35 | -1.28 | -0.86 | 149.02 | 150.12 | 146.91 | 1026588 |
1732664400 | 148.63 | 1.17 | 0.79 | 149.34 | 149.81 | 147.63999 | 1660701 |
1732578000 | 147.46 | -1.76 | -1.18 | 149.52 | 150.53 | 145.8748 | 2346092 |
1732318800 | 149.22 | -0.66 | -0.44 | 149 | 150.0869 | 146.32 | 2294286 |
1732232400 | 149.88 | 5.69 | 3.95 | 143.37 | 151.04 | 142.94 | 3797210 |
1732146000 | 144.19 | 6.27 | 4.55 | 139.55 | 144.44 | 136.995 | 2895516 |
1732059600 | 137.91999 | -2.62 | -1.86 | 140.91 | 142.9 | 137.51 | 3980897 |
1731973200 | 140.54 | -8.85 | -5.92 | 147.24 | 148.78639 | 139 | 4290981 |
1731714000 | 149.38999 | -5.18 | -3.35 | 153.66 | 154.43 | 148.69999 | 3898220 |
1731627600 | 154.57 | -17.43 | -10.13 | 170.05 | 170.06 | 154.04005 | 4469548 |
1731541200 | 172 | -9.45 | -5.21 | 182.3 | 182.351 | 171.64 | 2273566 |
1731454800 | 181.45 | -1.95 | -1.06 | 183.31 | 184.35 | 180.22 | 1146606 |
1731368400 | 183.4 | -0.1 | -0.05 | 183.76 | 186.59 | 182.94 | 944057 |
1731109200 | 183.5 | 7.7 | 4.38 | 179.52 | 183.89 | 177 | 1537467 |
1731022800 | 175.8 | -4.16 | -2.31 | 181.05 | 181.59 | 175.51 | 2339741 |
1730936400 | 179.96 | -5.32 | -2.87 | 190.47 | 190.59 | 179.91 | 2374589 |
1730850000 | 185.28 | 2.66 | 1.46 | 182.48 | 185.29 | 180.68 | 963506 |
1730763600 | 182.62 | 1.34 | 0.74 | 180.65 | 182.65 | 180.13 | 778872 |
1730500800 | 181.28 | -0.38 | -0.21 | 182.83 | 183.74 | 180.84 | 815672 |
1730414400 | 181.66 | -1.82 | -0.99 | 183.46 | 184.52 | 181.1 | 996437 |
1730328000 | 183.48 | -0.7 | -0.38 | 183.6 | 184.59 | 182.52 | 896735 |
1730241600 | 184.18 | -1.82 | -0.98 | 186.81 | 187.49 | 183.9 | 1204607 |
1730155200 | 186 | 4.07 | 2.24 | 184.08 | 186.06 | 182.015 | 1493021 |
1729896000 | 181.93 | 15.38 | 9.23 | 180 | 189.13 | 176.59 | 2385003 |
1729809600 | 166.55 | 3.29 | 2.02 | 163.56 | 167.09 | 162.99 | 1308950 |
1729723200 | 163.26 | 0.83 | 0.51 | 161.53 | 163.72 | 161.05 | 619950 |
1729636800 | 162.43 | -0.81 | -0.50 | 161.85 | 162.68 | 161.08 | 867934 |
1729550400 | 163.24 | -0.67 | -0.41 | 163.63 | 163.73249 | 162.33 | 755848 |
1729291200 | 163.91 | 0.61 | 0.37 | 163.12 | 164.28 | 161.72 | 1008990 |
1729204800 | 163.3 | -0.83 | -0.51 | 164.55 | 164.58189 | 162.8 | 588562 |
1729118400 | 164.13 | 1.79 | 1.10 | 162.66 | 164.19 | 162.66 | 900055 |
1729032000 | 162.34 | -0.31 | -0.19 | 163.99 | 164.4 | 162.04 | 1362019 |
1728945600 | 162.65 | 1.83 | 1.14 | 160.97999 | 163.13 | 160.44 | 577611 |
1728686400 | 160.82 | 1.73 | 1.09 | 159.52 | 161.12 | 159.52 | 726217 |
1728600000 | 159.09 | -2.5 | -1.55 | 162.01 | 162.63 | 158.25 | 834604 |
1728513600 | 161.59 | 0.19 | 0.12 | 162 | 162.72 | 160.54 | 1667217 |
1728427200 | 161.4 | 0.14 | 0.09 | 161.16999 | 161.75 | 159.85499 | 657033 |
1728340800 | 161.26 | 0.46 | 0.29 | 160.38999 | 162.47999 | 160.02 | 667647 |
1728081600 | 160.8 | -0.16 | -0.10 | 161.47999 | 161.96 | 160.08 | 631034 |
1727995200 | 160.96 | -0.35 | -0.22 | 161.55 | 161.76 | 160.24 | 777108 |
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