Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.36 | 0.837598883202 | 42.98 | 43.92 | 42.29 | 1170084 | 43.4214884 | CS |
4 | -1.38 | -3.08586762075 | 44.72 | 44.93 | 41.81 | 1336752 | 42.89745658 | CS |
12 | 4.69 | 12.1345407503 | 38.65 | 47.98 | 37.82 | 1363426 | 43.70463091 | CS |
26 | 12.38 | 39.9870801034 | 30.96 | 47.98 | 30.38 | 1205970 | 40.47071941 | CS |
52 | 8.9 | 25.8420441347 | 34.44 | 47.98 | 30.23 | 1350544 | 36.56221711 | CS |
156 | -8.48 | -16.3643380934 | 51.82 | 53.32 | 29.4101 | 1172315 | 39.3782369 | CS |
260 | -0.26 | -0.596330275229 | 43.6 | 54.03 | 19.41 | 1170588 | 39.98459396 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736552400 | 43.34 | -0.17 | -0.39 | 43.13 | 43.395 | 42.49 | 2472978 |
1736379600 | 43.51 | 0.63 | 1.47 | 42.66 | 43.54 | 42.29 | 949192 |
1736293200 | 42.88 | -0.78 | -1.79 | 43.84 | 43.917 | 42.58 | 1007220 |
1736206800 | 43.66 | 0.13 | 0.30 | 43.435 | 43.92 | 43.435 | 1291185 |
1735947600 | 43.53 | 0.54 | 1.26 | 42.918 | 43.55 | 42.295 | 1404586 |
1735861200 | 42.99 | 0.04 | 0.09 | 43.22 | 43.605 | 42.84 | 796637 |
1735688400 | 42.95 | 0.31 | 0.73 | 42.81 | 42.97 | 42.63 | 702572 |
1735602000 | 42.64 | -0.27 | -0.63 | 42.54 | 42.83 | 42.0813 | 717453 |
1735342800 | 42.91 | -0.23 | -0.53 | 42.685 | 43.28 | 42.6752 | 579177 |
1735256400 | 43.14 | 0.44 | 1.03 | 42.65 | 43.275 | 42.5506 | 641539 |
1735077840 | 42.7 | -0.18 | -0.42 | 42.78 | 42.8 | 42.566 | 405234 |
1734997200 | 42.88 | 0.69 | 1.64 | 42 | 43.01 | 41.81 | 1509422 |
1734738000 | 42.19 | -0.11 | -0.26 | 42.42 | 42.77 | 41.97 | 5598255 |
1734651600 | 42.3 | 0.23 | 0.55 | 42.355 | 42.92 | 42.165 | 1570096 |
1734565200 | 42.07 | -1.2 | -2.77 | 43.19 | 43.4525 | 41.97 | 1262832 |
1734478800 | 43.27 | -0.37 | -0.85 | 43.64 | 44.11 | 43.055 | 1013507 |
1734392400 | 43.64 | -1.03 | -2.31 | 44.44 | 44.58 | 43.585 | 2143755 |
1734133200 | 44.67 | -0.06 | -0.13 | 44.705 | 44.93 | 44.43 | 909915 |
1734046800 | 44.73 | -0.37 | -0.82 | 44.965 | 44.965 | 44.21 | 1156302 |
1733960400 | 45.1 | 0.37 | 0.83 | 45.035 | 45.325 | 44.65 | 1676003 |
1733874000 | 44.73 | -0.1 | -0.22 | 44.6 | 44.9 | 44.17 | 1962009 |
1733787600 | 44.83 | -0.33 | -0.73 | 45.3 | 45.345 | 44.79 | 1627644 |
1733528400 | 45.16 | -0.1 | -0.22 | 45.39 | 45.4847 | 44.97 | 1152774 |
1733442000 | 45.26 | -0.23 | -0.51 | 45.07 | 45.41 | 45 | 1538026 |
1733355600 | 45.49 | -0.16 | -0.35 | 45.645 | 45.87 | 45.39 | 1376658 |
1733269200 | 45.65 | -0.64 | -1.38 | 46.29 | 46.37 | 45.57 | 1563968 |
1733182800 | 46.29 | 0.13 | 0.28 | 46.19 | 46.43 | 45.8 | 1280682 |
1732917840 | 46.16 | -0.33 | -0.71 | 46.85 | 46.85 | 46.11 | 739017 |
1732750800 | 46.49 | -0.33 | -0.70 | 46.88 | 47.07 | 46.23 | 1166837 |
1732664400 | 46.82 | 0.18 | 0.39 | 46.71 | 47.01 | 46.33 | 978492 |
1732578000 | 46.64 | 0.45 | 0.97 | 46.65 | 46.75 | 46.22 | 5413503 |
1732318800 | 46.19 | 0.37 | 0.81 | 46.1 | 46.67 | 45.9 | 2854378 |
1732232400 | 45.82 | 1.18 | 2.64 | 44.59 | 45.96 | 44.53 | 1266224 |
1732146000 | 44.64 | 0.23 | 0.52 | 44.405 | 44.7 | 43.84 | 1299612 |
1732059600 | 44.41 | -0.28 | -0.63 | 44.5 | 44.71 | 44.265 | 934766 |
1731973200 | 44.69 | -0.1 | -0.22 | 44.9 | 45.36 | 44.65 | 1122170 |
1731714000 | 44.79 | -0.31 | -0.69 | 44.935 | 45.22 | 44.3 | 1141029 |
1731627600 | 45.1 | -0.81 | -1.76 | 45.945 | 46.075 | 44.96 | 970029 |
1731541200 | 45.91 | -0.76 | -1.63 | 46.16 | 46.76 | 45.8 | 1217458 |
1731454800 | 46.67 | 0.01 | 0.02 | 46.47 | 46.91 | 46.06 | 1998156 |
1731368400 | 46.66 | 0.72 | 1.57 | 46.2 | 46.83 | 45.7701 | 1414178 |
1731109200 | 45.94 | 4.13 | 9.88 | 45.21 | 47.98 | 45.09 | 3641397 |
1731022800 | 41.81 | 1.33 | 3.29 | 41.3 | 42.32 | 41.135 | 2502163 |
1730936400 | 40.48 | 1.39 | 3.56 | 40.11 | 40.535 | 39.65 | 1022143 |
1730850000 | 39.09 | 0.31 | 0.80 | 38.7554 | 39.15 | 38.58 | 776762 |
1730763600 | 38.78 | 0.44 | 1.15 | 38.41 | 39.06 | 38.33 | 1067401 |
1730500800 | 38.34 | 0.17 | 0.45 | 38.17 | 38.5 | 38.045 | 973945 |
1730414400 | 38.17 | -0.25 | -0.65 | 38.42 | 38.63 | 38.15 | 892188 |
1730328000 | 38.42 | 0.23 | 0.60 | 38.06 | 38.54 | 38.06 | 672257 |
1730241600 | 38.19 | -0.11 | -0.29 | 38.12 | 38.37 | 37.82 | 595084 |
1730155200 | 38.3 | -0.04 | -0.10 | 38.56 | 38.81 | 38.2 | 935808 |
1729896000 | 38.34 | -0.07 | -0.18 | 38.44 | 38.71 | 38.12 | 1181398 |
1729809600 | 38.41 | 0.04 | 0.10 | 38.32 | 38.545 | 38.09 | 619394 |
1729723200 | 38.37 | 0.16 | 0.42 | 38.11 | 38.54 | 38.07 | 677752 |
1729636800 | 38.21 | -0.42 | -1.09 | 38.405 | 38.75 | 38.17 | 649034 |
1729550400 | 38.63 | -0.32 | -0.82 | 38.81 | 39 | 38.5 | 539611 |
1729291200 | 38.95 | 0.47 | 1.22 | 38.65 | 39 | 38.45 | 632070 |
1729204800 | 38.48 | -1.04 | -2.63 | 39.35 | 39.54 | 38.46 | 865940 |
1729118400 | 39.52 | 0.19 | 0.48 | 39.31 | 39.76 | 39.28 | 479505 |
1729032000 | 39.33 | 0.2 | 0.51 | 39.17 | 39.65 | 39.0401 | 697425 |
1728945600 | 39.13 | 0.17 | 0.44 | 39.04 | 39.22 | 38.86 | 608789 |
1728686400 | 38.96 | 0.59 | 1.54 | 38.47 | 38.99 | 38.44 | 619459 |
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