
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.42 | -6.87890847072 | 35.18 | 35.861 | 32.58 | 4654310 | 33.71881902 | CS |
4 | -2.86 | -8.02919708029 | 35.62 | 35.861 | 32.58 | 4639044 | 34.44064206 | CS |
12 | 5.22 | 18.954248366 | 27.54 | 35.861 | 27.225 | 4039755 | 32.30675775 | CS |
26 | -0.31 | -0.937405503477 | 33.07 | 35.861 | 22.115 | 4460807 | 29.85241451 | CS |
52 | 5.26 | 19.1272727273 | 27.5 | 35.861 | 22.115 | 4101962 | 28.92937508 | CS |
156 | 26.64 | 435.294117647 | 6.12 | 35.861 | 5.98 | 5227032 | 19.33597496 | CS |
260 | 25.05 | 324.902723735 | 7.71 | 35.861 | 5.105 | 6239867 | 13.63171416 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1752878400 | 32.74 | 0.07 | 0.21 | 32.89 | 32.9 | 32.32 | 6363105 |
1752792000 | 32.67 | -0.28 | -0.85 | 32.81 | 33.09 | 32.58 | 5324759 |
1752705600 | 32.95 | -1.21 | -3.54 | 34 | 34.15 | 32.81 | 5572798 |
1752619200 | 34.16 | -0.14 | -0.41 | 34.3 | 34.73 | 34.13 | 4929921 |
1752532800 | 34.3 | -1.36 | -3.81 | 35.18 | 35.5 | 34.29 | 4967721 |
1752273600 | 35.66 | 0.3 | 0.85 | 35.18 | 35.861 | 35.18 | 2476353 |
1752187200 | 35.36 | 0.19 | 0.54 | 34.955 | 35.42 | 34.63 | 2778297 |
1752100800 | 35.17 | -0.16 | -0.45 | 35.33 | 35.79 | 35.115 | 2418403 |
1752014400 | 35.33 | 0.55 | 1.58 | 34.75 | 35.66 | 34.62 | 2519299 |
1751928000 | 34.78 | -0.12 | -0.34 | 34.64 | 34.87 | 34.3 | 3055713 |
1751576640 | 34.9 | 0.26 | 0.75 | 34.65 | 35.025 | 34.51 | 2377050 |
1751496000 | 34.64 | 0 | 0.00 | 34.85 | 34.895 | 34.4109 | 5343439 |
1751409600 | 34.64 | 0.2 | 0.58 | 34.59 | 35.09 | 33.965 | 4225842 |
1751323200 | 34.44 | -0.1 | -0.29 | 34.88 | 34.96 | 34.33 | 4422395 |
1751064000 | 34.54 | -0.4 | -1.14 | 35 | 35.21 | 34.35 | 8381909 |
1750977600 | 34.94 | 0.87 | 2.55 | 34.32 | 34.955 | 34.22 | 4181453 |
1750891200 | 34.07 | 0.02 | 0.06 | 34.08 | 34.45 | 33.72 | 4741615 |
1750804800 | 34.05 | -0.09 | -0.26 | 33.56 | 34.55 | 33.56 | 5260851 |
1750718400 | 34.14 | -1.01 | -2.87 | 35.4 | 35.479 | 33.9108 | 3623489 |
1750459200 | 35.15 | -0.18 | -0.51 | 35.62 | 35.7 | 34.94 | 11541044 |
1750286400 | 35.33 | 0.02 | 0.06 | 35.41 | 35.71 | 35.04 | 3704808 |
1750200000 | 35.31 | 0.63 | 1.82 | 35.08 | 35.52 | 34.77 | 3251339 |
1750113600 | 34.68 | 0.16 | 0.46 | 34.2 | 34.8 | 33.98 | 3421482 |
1749854400 | 34.52 | -0.16 | -0.46 | 35 | 35.27 | 34.2059 | 4387779 |
1749768000 | 34.68 | 0.41 | 1.20 | 33.479999 | 34.81 | 33.409999 | 3597221 |
1749681600 | 34.27 | 1.31 | 3.97 | 33 | 34.33 | 32.82 | 3604143 |
1749595200 | 32.96 | 0.74 | 2.30 | 32.53 | 33.159999 | 32.31 | 4120653 |
1749508800 | 32.22 | -0.3 | -0.92 | 32.43 | 32.49 | 31.9202 | 3412082 |
1749249600 | 32.52 | 0.74 | 2.33 | 32.229999 | 32.615 | 31.91 | 3399762 |
1749163200 | 31.78 | 0.18 | 0.57 | 32 | 32.21 | 31.64 | 2400070 |
1749076800 | 31.6 | -0.22 | -0.69 | 31.84 | 32.39 | 31.44 | 3260447 |
1748990400 | 31.82 | 0.62 | 1.99 | 31.22 | 32.07 | 30.86 | 3228896 |
1748904000 | 31.2 | 0.05 | 0.16 | 31.74 | 31.8 | 31.07 | 4567933 |
1748644800 | 31.15 | -0.02 | -0.06 | 31.03 | 31.285 | 30.775 | 5138701 |
1748558400 | 31.17 | 0.45 | 1.46 | 30.82 | 31.25 | 30.64 | 3439081 |
1748472000 | 30.72 | 0.47 | 1.55 | 30.57 | 30.73 | 30.13 | 7732832 |
1748385600 | 30.25 | 0.56 | 1.89 | 30.02 | 30.3 | 29.62 | 4565728 |
1748040000 | 29.69 | 0.13 | 0.44 | 28.89 | 29.78 | 28.89 | 2524711 |
1747953600 | 29.56 | -0.32 | -1.07 | 29.57 | 29.765 | 28.87 | 4297908 |
1747867200 | 29.88 | -0.77 | -2.51 | 30.5 | 30.625 | 29.75 | 2969639 |
1747780800 | 30.65 | -0.54 | -1.73 | 31.11 | 31.2 | 30.63 | 2638652 |
1747694400 | 31.19 | -0.11 | -0.35 | 31.1 | 31.505 | 30.95 | 3685858 |
1747435200 | 31.3 | -0.25 | -0.79 | 31.42 | 31.625 | 30.9 | 2841246 |
1747348800 | 31.55 | 0.07 | 0.22 | 31 | 31.57 | 30.65 | 2585983 |
1747262400 | 31.48 | 0.2 | 0.64 | 30.97 | 31.76 | 30.97 | 2949434 |
1747176000 | 31.28 | 0.53 | 1.72 | 31.05 | 31.51 | 30.91 | 4200781 |
1747089600 | 30.75 | 0.89 | 2.98 | 31.19 | 31.31 | 30.26 | 3438198 |
1746830400 | 29.86 | 0.16 | 0.54 | 30.33 | 30.35 | 29.6302 | 3203823 |
1746744000 | 29.7 | 0.57 | 1.96 | 29.67 | 30.11 | 29.49 | 3268510 |
1746657600 | 29.13 | -0.02 | -0.07 | 29.37 | 29.38 | 28.91 | 2344739 |
1746571200 | 29.15 | -0.11 | -0.38 | 29.58 | 29.73 | 29.06 | 3647665 |
1746484800 | 29.26 | -0.41 | -1.38 | 29.13 | 29.37 | 28.884 | 4438911 |
1746225600 | 29.67 | 0.65 | 2.24 | 29.4 | 29.78 | 29.05 | 2780567 |
1746139200 | 29.02 | 0.85 | 3.02 | 28.03 | 29.28 | 27.995 | 3830438 |
1746052800 | 28.17 | -0.63 | -2.19 | 28.4 | 28.4 | 27.705 | 4173721 |
1745966400 | 28.8 | 0.08 | 0.28 | 28.4 | 28.99 | 28.4 | 4378663 |
1745880000 | 28.72 | 0.39 | 1.38 | 28.06 | 28.865 | 27.99 | 5596509 |
1745620800 | 28.33 | 0.83 | 3.02 | 27.54 | 28.38 | 27.225 | 6006081 |
1745534400 | 27.5 | 2.47 | 9.87 | 26.03 | 27.52 | 25.7 | 8412137 |
1745448000 | 25.03 | -0.17 | -0.67 | 25.46 | 26.16 | 24.53 | 8372186 |
1745361600 | 25.2 | 0.51 | 2.07 | 24.99 | 25.43 | 24.54 | 4502880 |
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