Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.032 | -1.45434713448 | 2.2003 | 2.33 | 2.11 | 387581 | 2.20338252 | CS |
4 | -0.2117 | -8.89495798319 | 2.38 | 3.14 | 2.11 | 323202 | 2.52822683 | CS |
12 | -2.7317 | -55.7489795918 | 4.9 | 4.93 | 2.11 | 314683 | 3.39613366 | CS |
26 | -2.6917 | -55.3847736626 | 4.86 | 4.97 | 2.11 | 273722 | 3.98355324 | CS |
52 | -4.1707 | -65.7942893201 | 6.339 | 11.8 | 2.11 | 1480830 | 6.3893433 | CS |
156 | -37.2317 | -94.4967005076 | 39.4 | 52.8 | 2.11 | 3666663 | 20.75644556 | CS |
260 | -97.7317 | -97.8295295295 | 99.9 | 349.4 | 2.11 | 3492398 | 57.19242044 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738021200 | 2.16 | -0.03 | -1.37 | 2.196 | 2.22 | 2.15 | 164224 |
1737762000 | 2.19 | 0.01 | 0.46 | 2.14 | 2.29 | 2.11 | 544518 |
1737675600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1737589200 | 2.18 | -0.06 | -2.68 | 2.23 | 2.23 | 2.16 | 255847 |
1737502800 | 2.24 | 0.05 | 2.28 | 2.2003 | 2.33 | 2.175 | 362378 |
1737157200 | 2.19 | -0.24 | -9.88 | 2.46 | 2.5 | 2.18 | 545648 |
1737070800 | 2.43 | 0.05 | 2.10 | 2.36 | 2.47 | 2.34 | 216888 |
1736984400 | 2.38 | -0.07 | -2.86 | 2.5 | 2.57 | 2.37 | 196634 |
1736898000 | 2.45 | -0.03 | -1.21 | 2.49 | 2.62 | 2.365 | 202150 |
1736811600 | 2.48 | -0.22 | -8.15 | 2.66 | 2.71 | 2.47 | 254769 |
1736552400 | 2.7 | -0.01 | -0.37 | 2.7 | 2.72 | 2.64 | 63584 |
1736379600 | 2.71 | -0.18 | -6.23 | 2.75 | 2.845 | 2.52 | 219039 |
1736293200 | 2.89 | -0.11 | -3.67 | 2.95 | 3.1 | 2.828 | 182832 |
1736206800 | 3 | -0.03 | -0.99 | 3.09 | 3.1 | 2.95 | 373439 |
1735947600 | 3.0299999 | 0.34 | 12.64 | 2.91 | 3.14 | 2.73 | 790353 |
1735861200 | 2.69 | 0.35 | 14.96 | 2.34 | 2.71 | 2.34 | 393969 |
1735688400 | 2.34 | 0.02 | 0.86 | 2.31 | 2.45 | 2.25 | 298158 |
1735602000 | 2.32 | -0.09 | -3.73 | 2.38 | 2.38 | 2.235 | 271030 |
1735342800 | 2.41 | 0.02 | 0.84 | 2.39 | 2.465 | 2.35 | 261721 |
1735256400 | 2.39 | -0.1 | -4.02 | 2.49 | 2.49 | 2.31 | 382855 |
1735077840 | 2.49 | 0.1 | 4.18 | 2.38 | 2.495 | 2.3553 | 195276 |
1734997200 | 2.39 | -0.46 | -16.14 | 2.67 | 2.8 | 2.2139 | 1254329 |
1734738000 | 2.85 | -0.25 | -8.06 | 3.0099999 | 3.07 | 2.8 | 499519 |
1734651600 | 3.1 | -0.37 | -10.66 | 3.465 | 3.465 | 3.1 | 297578 |
1734565200 | 3.47 | 0.04 | 1.17 | 3.3719 | 3.54 | 3.3719 | 123391 |
1734478800 | 3.43 | -0.19 | -5.25 | 3.59 | 3.605 | 3.235 | 463877 |
1734392400 | 3.62 | -0.11 | -2.95 | 3.71 | 3.73 | 3.62 | 229121 |
1734133200 | 3.73 | -0.03 | -0.80 | 3.77 | 3.7747 | 3.71 | 172514 |
1734046800 | 3.76 | -0.04 | -1.05 | 3.78 | 3.85 | 3.76 | 282082 |
1733960400 | 3.8 | -0.13 | -3.31 | 3.91 | 3.93 | 3.8 | 267364 |
1733874000 | 3.93 | -0.12 | -2.96 | 4.01 | 4.01 | 3.865 | 149478 |
1733787600 | 4.05 | 0.1 | 2.53 | 3.99 | 4.17 | 3.98 | 172504 |
1733528400 | 3.95 | 0.01 | 0.25 | 3.92 | 4.04 | 3.9 | 306685 |
1733442000 | 3.94 | -0.08 | -1.99 | 4.03 | 4.1 | 3.92 | 232202 |
1733355600 | 4.0199999 | -0.12 | -2.90 | 4.1 | 4.1449999 | 3.96 | 299846 |
1733269200 | 4.14 | -0.01 | -0.24 | 4.14 | 4.17 | 4 | 189963 |
1733182800 | 4.15 | -0.01 | -0.24 | 4.1489 | 4.23 | 4.13 | 92806 |
1732917840 | 4.16 | 0.02 | 0.48 | 4.14 | 4.21 | 4.1318 | 41182 |
1732750800 | 4.14 | 0.04 | 0.98 | 4.1 | 4.195 | 4.075 | 109198 |
1732664400 | 4.1 | -0.06 | -1.44 | 4.115 | 4.1449999 | 3.91 | 457458 |
1732578000 | 4.16 | -0.26 | -5.88 | 4.26 | 4.36 | 4.1 | 345815 |
1732318800 | 4.42 | 0.02 | 0.45 | 4.43 | 4.49 | 4.41 | 172692 |
1732232400 | 4.4 | 0.06 | 1.38 | 4.37 | 4.57 | 4.33 | 135969 |
1732146000 | 4.34 | 0.21 | 5.08 | 4.14 | 4.385 | 4.12 | 243074 |
1732059600 | 4.13 | -0.17 | -3.95 | 4.26 | 4.34 | 4.1 | 192131 |
1731973200 | 4.3 | -0.2 | -4.44 | 4.46 | 4.46 | 4.2 | 333609 |
1731714000 | 4.5 | -0.08 | -1.75 | 4.5001 | 4.525 | 4.275 | 351552 |
1731627600 | 4.58 | 0.67 | 17.14 | 3.95 | 4.6 | 3.92 | 796858 |
1731541200 | 3.91 | -0.26 | -6.24 | 4.075 | 4.09 | 3.8 | 782901 |
1731454800 | 4.17 | -0.25 | -5.66 | 4.4 | 4.4 | 4.16 | 624569 |
1731368400 | 4.42 | -0.17 | -3.70 | 4.54 | 4.546 | 4.42 | 154228 |
1731109200 | 4.59 | -0.06 | -1.29 | 4.66 | 4.66 | 4.45 | 245856 |
1731022800 | 4.65 | -0.16 | -3.33 | 4.8099999 | 4.8099999 | 4.65 | 235277 |
1730936400 | 4.8099999 | -0.05 | -1.03 | 4.91 | 4.91 | 4.8099999 | 343373 |
1730850000 | 4.86 | -0.06 | -1.22 | 4.91 | 4.93 | 4.815 | 275249 |
1730763600 | 4.92 | 0 | 0.00 | 4.9 | 4.93 | 4.9 | 107555 |
1730500800 | 4.92 | 0.01 | 0.20 | 4.91 | 4.938 | 4.91 | 164010 |
1730414400 | 4.91 | 0.01 | 0.20 | 4.89 | 4.9349999 | 4.89 | 252593 |
1730328000 | 4.9 | -0.01 | -0.20 | 4.92 | 4.92 | 4.9 | 170386 |
1730241600 | 4.91 | -0.01 | -0.20 | 4.9 | 4.92 | 4.89 | 151105 |
1730155200 | 4.92 | 0.02 | 0.41 | 4.905 | 4.92 | 4.9 | 101632 |
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