Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.47 | -5.5359246172 | 8.49 | 8.775 | 7.98 | 1201433 | 8.21761895 | CS |
4 | -1.49 | -15.6677181914 | 9.51 | 9.58 | 7.98 | 1408022 | 8.77923074 | CS |
12 | -2.25 | -21.9084712756 | 10.27 | 11.46 | 7.98 | 1388183 | 9.53282516 | CS |
26 | -1.83 | -18.578680203 | 9.85 | 12.33 | 7.98 | 1656612 | 9.99866305 | CS |
52 | -1.05 | -11.5766262404 | 9.07 | 13.05 | 7.98 | 1732176 | 10.46087379 | CS |
156 | 4.2 | 109.947643979 | 3.82 | 13.05 | 2.47 | 1910709 | 7.99523862 | CS |
260 | -0.34 | -4.06698564593 | 8.36 | 13.05 | 0.99 | 2160933 | 5.98086647 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738366800 | 8.02 | -0.14 | -1.72 | 8.18 | 8.24 | 7.98 | 1191812 |
1738280400 | 8.16 | -0.03 | -0.37 | 8.27 | 8.2899999 | 8.1 | 937437 |
1738194000 | 8.19 | -0.05 | -0.61 | 8.18 | 8.23 | 8.03 | 1268177 |
1738107600 | 8.24 | -0.2 | -2.37 | 8.44 | 8.56 | 8.19 | 1278959 |
1738021200 | 8.44 | -0.1 | -1.17 | 8.49 | 8.775 | 8.42 | 1330779 |
1737762000 | 8.5399999 | -0.15 | -1.73 | 8.72 | 8.8325 | 8.46 | 1014601 |
1737675600 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
1737589200 | 8.69 | -0.3 | -3.34 | 8.92 | 9.01 | 8.68 | 1547702 |
1737502800 | 8.99 | -0.11 | -1.21 | 9.13 | 9.1827 | 8.9 | 1123924 |
1737157200 | 9.1 | 0.15 | 1.68 | 9.0399999 | 9.18 | 8.99 | 997914 |
1737070800 | 8.95 | 0 | 0.00 | 8.94 | 9.085 | 8.7401 | 1359550 |
1736984400 | 8.95 | -0.04 | -0.44 | 9.08 | 9.11 | 8.865 | 1398433 |
1736898000 | 8.99 | 0.04 | 0.45 | 8.91 | 9.08 | 8.84 | 1514825 |
1736811600 | 8.95 | 0.24 | 2.76 | 8.69 | 8.95 | 8.64 | 1790090 |
1736552400 | 8.71 | -0.34 | -3.76 | 9.175 | 9.31 | 8.6649999 | 2449394 |
1736379600 | 9.05 | -0.25 | -2.69 | 9.1199999 | 9.2 | 8.95 | 1355471 |
1736293200 | 9.3 | -0.08 | -0.85 | 9.525 | 9.53 | 9.23 | 1560620 |
1736206800 | 9.38 | -0.14 | -1.47 | 9.51 | 9.58 | 9.23 | 1816692 |
1735947600 | 9.52 | -0.16 | -1.65 | 9.695 | 9.695 | 9.47 | 1418547 |
1735861200 | 9.68 | 0.36 | 3.86 | 9.485 | 9.69 | 9.47 | 873641 |
1735688400 | 9.32 | 0.15 | 1.64 | 9.2 | 9.44 | 9.2 | 922702 |
1735602000 | 9.17 | 0.01 | 0.11 | 9.15 | 9.285 | 9.025 | 1049900 |
1735342800 | 9.16 | -0.11 | -1.19 | 9.27 | 9.3699999 | 9.08 | 1316280 |
1735256400 | 9.27 | 0.01 | 0.11 | 9.22 | 9.305 | 8.93 | 939629 |
1735077840 | 9.26 | 0.16 | 1.76 | 9.13 | 9.26 | 8.97 | 697116 |
1734997200 | 9.1 | 0.07 | 0.78 | 8.98 | 9.175 | 8.98 | 1247265 |
1734738000 | 9.03 | 0.01 | 0.11 | 8.865 | 9.17 | 8.83 | 6223076 |
1734651600 | 9.02 | 0.06 | 0.67 | 9.07 | 9.18 | 8.955 | 1982581 |
1734565200 | 8.96 | -0.23 | -2.50 | 9.235 | 9.4949999 | 8.92 | 1974039 |
1734478800 | 9.19 | 0.03 | 0.33 | 8.97 | 9.2899999 | 8.97 | 1711644 |
1734392400 | 9.16 | -0.08 | -0.87 | 9.239 | 9.38 | 9.1199999 | 1431612 |
1734133200 | 9.24 | -0.39 | -4.05 | 9.58 | 9.6 | 9.175 | 1934153 |
1734046800 | 9.63 | -0.45 | -4.46 | 10.02 | 10.02 | 9.6199999 | 1081460 |
1733960400 | 10.08 | 0.22 | 2.23 | 9.91 | 10.21 | 9.81 | 834933 |
1733874000 | 9.86 | -0.04 | -0.40 | 9.8699999 | 10.075 | 9.72 | 1219844 |
1733787600 | 9.9 | -0.03 | -0.30 | 10.06 | 10.125 | 9.9 | 765482 |
1733528400 | 9.93 | -0.56 | -5.34 | 10.4 | 10.4 | 9.82 | 878045 |
1733442000 | 10.49 | -0.13 | -1.22 | 10.57 | 10.69 | 10.48 | 665570 |
1733355600 | 10.62 | -0.1 | -0.93 | 10.71 | 10.76 | 10.46 | 964610 |
1733269200 | 10.72 | -0.13 | -1.20 | 10.85 | 10.9 | 10.6 | 1060634 |
1733182800 | 10.85 | 0.16 | 1.50 | 10.72 | 10.965 | 10.59 | 1530223 |
1732917840 | 10.69 | -0.11 | -1.02 | 10.93 | 10.94 | 10.66 | 511220 |
1732750800 | 10.8 | -0.02 | -0.18 | 10.86 | 11 | 10.77 | 781690 |
1732664400 | 10.82 | -0.12 | -1.10 | 10.86 | 10.975 | 10.75 | 912926 |
1732578000 | 10.94 | -0.42 | -3.70 | 11.45 | 11.46 | 10.895 | 1672344 |
1732318800 | 11.36 | 0.17 | 1.52 | 11.2 | 11.44 | 11.19 | 1569490 |
1732232400 | 11.19 | 0.3 | 2.75 | 10.99 | 11.25 | 10.93 | 1142329 |
1732146000 | 10.89 | 0.4 | 3.81 | 10.58 | 10.89 | 10.515 | 1173989 |
1732059600 | 10.49 | 0.35 | 3.45 | 10.06 | 10.52 | 10.01 | 2073341 |
1731973200 | 10.14 | 0.19 | 1.91 | 10.09 | 10.25 | 10.025 | 1960777 |
1731714000 | 9.95 | -0.36 | -3.49 | 10.4 | 10.43 | 9.95 | 1099765 |
1731627600 | 10.31 | -0.2 | -1.90 | 10.57 | 10.625 | 10.2 | 1124610 |
1731541200 | 10.51 | -0.13 | -1.22 | 10.69 | 10.745 | 10.46 | 1239971 |
1731454800 | 10.64 | 0.12 | 1.14 | 10.57 | 10.825 | 10.53 | 1666363 |
1731368400 | 10.52 | 0.31 | 3.04 | 10.27 | 10.645 | 10.195 | 1373687 |
1731109200 | 10.21 | -0.04 | -0.39 | 10.05 | 10.22 | 10.01 | 1376648 |
1731022800 | 10.25 | 0.12 | 1.18 | 10.03 | 10.35 | 9.91 | 1497796 |
1730936400 | 10.13 | 0.74 | 7.88 | 9.92 | 10.2 | 9.71 | 2893774 |
1730850000 | 9.39 | 0.17 | 1.84 | 9.21 | 9.39 | 9.145 | 2295474 |
1730763600 | 9.22 | 0.04 | 0.44 | 9.21 | 9.3699999 | 9.1912 | 1143865 |
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