Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.03 | 0.526315789474 | 5.7 | 5.855 | 5.4525 | 2191825 | 5.7127905 | DR |
4 | -0.51 | -8.17307692308 | 6.24 | 6.315 | 5.4525 | 2027327 | 5.81814203 | DR |
12 | -1.14 | -16.5938864629 | 6.87 | 7.015 | 5.4525 | 1362651 | 6.08272378 | DR |
26 | -0.76 | -11.7103235747 | 6.49 | 7.83 | 5.4525 | 1110572 | 6.56437562 | DR |
52 | -2.78 | -32.6674500588 | 8.51 | 9.11 | 5.4525 | 1036347 | 7.11195264 | DR |
156 | -0.15 | -2.55102040816 | 5.88 | 10.385 | 5.165 | 1449194 | 7.72371051 | DR |
260 | -3.53 | -38.120950324 | 9.26 | 10.385 | 2.955 | 1253077 | 7.30687098 | DR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735861200 | 5.73 | 0.01 | 0.17 | 5.5 | 5.885 | 5.49 | 4820893 |
1735688400 | 5.72 | 0.12 | 2.14 | 5.63 | 5.855 | 5.5834 | 3185779 |
1735602000 | 5.6 | -0.13 | -2.27 | 5.61 | 5.61 | 5.4525 | 1580408 |
1735342800 | 5.73 | -0.04 | -0.69 | 5.69 | 5.73 | 5.65 | 1840361 |
1735256400 | 5.7699999 | 0.02 | 0.35 | 5.7 | 5.78 | 5.69 | 2160751 |
1735077840 | 5.75 | 0.08 | 1.41 | 5.7 | 5.8 | 5.67 | 625017 |
1734997200 | 5.67 | -0.13 | -2.24 | 5.8 | 5.8 | 5.6214 | 2387953 |
1734738000 | 5.8 | 0.12 | 2.11 | 5.82 | 5.875 | 5.735 | 2937649 |
1734651600 | 5.68 | 0.19 | 3.46 | 5.65 | 5.75 | 5.545 | 2505936 |
1734565200 | 5.49 | -0.32 | -5.51 | 5.74 | 5.75 | 5.4619 | 2620067 |
1734478800 | 5.8099999 | 0.03 | 0.52 | 5.72 | 5.865 | 5.69 | 2301391 |
1734392400 | 5.78 | -0.12 | -2.03 | 5.88 | 5.93 | 5.76 | 1292501 |
1734133200 | 5.9 | -0.04 | -0.67 | 5.92 | 5.98 | 5.885 | 1504898 |
1734046800 | 5.94 | -0.22 | -3.57 | 6.1 | 6.1 | 5.8949999 | 2066207 |
1733960400 | 6.16 | 0.07 | 1.15 | 6.05 | 6.315 | 5.98 | 2354691 |
1733874000 | 6.09 | 0.16 | 2.70 | 6.04 | 6.09 | 6.015 | 1874362 |
1733787600 | 5.93 | -0.1 | -1.66 | 6.04 | 6.04 | 5.87 | 2268034 |
1733528400 | 6.03 | -0.05 | -0.82 | 6.07 | 6.095 | 6.005 | 1556424 |
1733442000 | 6.08 | 0.26 | 4.47 | 6.24 | 6.245 | 6.055 | 1429457 |
1733355600 | 5.82 | 0.03 | 0.52 | 5.84 | 5.85 | 5.78 | 991802 |
1733269200 | 5.79 | 0.08 | 1.40 | 5.73 | 5.815 | 5.665 | 2737251 |
1733182800 | 5.71 | 0 | 0.00 | 5.7 | 5.76 | 5.69 | 1774378 |
1732917840 | 5.71 | -0.3 | -4.99 | 5.58 | 5.78 | 5.55 | 1426367 |
1732750800 | 6.01 | -0.29 | -4.60 | 6.28 | 6.285 | 6 | 1523695 |
1732664400 | 6.3 | 0.1 | 1.61 | 6.26 | 6.33 | 6.26 | 1166337 |
1732578000 | 6.2 | 0.12 | 1.97 | 6.14 | 6.225 | 6.14 | 872679 |
1732318800 | 6.08 | 0.01 | 0.16 | 6.03 | 6.1 | 6.0013 | 1278973 |
1732232400 | 6.07 | -0.16 | -2.57 | 6.05 | 6.1 | 6.0248 | 1142068 |
1732146000 | 6.23 | 0.03 | 0.48 | 6.22 | 6.29 | 6.195 | 943811 |
1732059600 | 6.2 | -0.01 | -0.16 | 6.2 | 6.24 | 6.17 | 710522 |
1731973200 | 6.21 | 0.01 | 0.16 | 6.16 | 6.245 | 6.155 | 931214 |
1731714000 | 6.2 | 0.02 | 0.32 | 6.2 | 6.24 | 6.18 | 408875 |
1731627600 | 6.18 | 0.04 | 0.65 | 6.23 | 6.24 | 6.165 | 1083353 |
1731541200 | 6.14 | -0.04 | -0.65 | 6.12 | 6.1849999 | 6.015 | 1429708 |
1731454800 | 6.18 | -0.1 | -1.59 | 6.2 | 6.22 | 6.1 | 815072 |
1731368400 | 6.28 | 0.06 | 0.96 | 6.15 | 6.28 | 6.15 | 1201156 |
1731109200 | 6.22 | -0.16 | -2.51 | 6.19 | 6.26 | 6.115 | 1218612 |
1731022800 | 6.38 | -0.08 | -1.24 | 6.58 | 6.6 | 6.355 | 1610143 |
1730936400 | 6.46 | -0.05 | -0.77 | 6.32 | 6.53 | 6.305 | 1078313 |
1730850000 | 6.51 | -0.01 | -0.15 | 6.45 | 6.5362 | 6.4349999 | 994194 |
1730763600 | 6.5199999 | 0.23 | 3.66 | 6.47 | 6.59 | 6.47 | 855002 |
1730500800 | 6.29 | -0.29 | -4.41 | 6.5 | 6.5 | 6.2699999 | 2039993 |
1730414400 | 6.58 | -0.06 | -0.90 | 6.62 | 6.6689999 | 6.5599999 | 856458 |
1730328000 | 6.64 | 0.05 | 0.76 | 6.57 | 6.6799 | 6.57 | 544063 |
1730241600 | 6.59 | -0.14 | -2.08 | 6.72 | 6.735 | 6.59 | 527757 |
1730155200 | 6.73 | 0.09 | 1.36 | 6.73 | 6.78 | 6.7 | 1693805 |
1729896000 | 6.64 | -0.11 | -1.63 | 6.76 | 6.76 | 6.64 | 547563 |
1729809600 | 6.75 | 0.08 | 1.20 | 6.68 | 6.78 | 6.58 | 1010284 |
1729723200 | 6.67 | -0.11 | -1.62 | 6.72 | 6.72 | 6.57 | 1215302 |
1729636800 | 6.78 | 0.05 | 0.74 | 6.74 | 6.795 | 6.68 | 722970 |
1729550400 | 6.73 | 0.04 | 0.60 | 6.71 | 6.74 | 6.66 | 593639 |
1729291200 | 6.69 | -0.07 | -1.04 | 6.81 | 6.81 | 6.67 | 806595 |
1729204800 | 6.76 | 0 | 0.00 | 6.63 | 6.76 | 6.63 | 612733 |
1729118400 | 6.76 | -0.08 | -1.17 | 6.78 | 6.82 | 6.73 | 798198 |
1729032000 | 6.84 | -0.16 | -2.29 | 6.93 | 6.93 | 6.82 | 705209 |
1728945600 | 7 | 0.19 | 2.79 | 6.87 | 7.015 | 6.85 | 769893 |
1728686400 | 6.81 | -0.05 | -0.73 | 6.79 | 6.81 | 6.7 | 835647 |
1728600000 | 6.86 | 0.02 | 0.29 | 6.87 | 6.88 | 6.795 | 705599 |
1728513600 | 6.84 | -0.2 | -2.84 | 6.84 | 6.905 | 6.82 | 481925 |
1728427200 | 7.04 | 0.07 | 1.00 | 6.93 | 7.07 | 6.93 | 558763 |
1728340800 | 6.97 | -0.07 | -0.99 | 7.06 | 7.1205 | 6.955 | 397123 |
1728081600 | 7.04 | 0.03 | 0.43 | 7.02 | 7.05 | 6.97 | 494080 |
1727995200 | 7.01 | -0.25 | -3.44 | 7.02 | 7.04 | 6.93 | 894449 |
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