Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.3501 | -11.3300970874 | 3.09 | 3.135 | 2.69 | 1354171 | 2.89970832 | CS |
4 | -0.5701 | -17.2235649547 | 3.31 | 3.485 | 2.69 | 1297356 | 3.13332078 | CS |
12 | -0.5901 | -17.7207207207 | 3.33 | 3.96 | 2.69 | 1581921 | 3.34541612 | CS |
26 | -0.8101 | -22.8197183099 | 3.55 | 3.96 | 2.07 | 1469351 | 3.08841732 | CS |
52 | -3.5601 | -56.5095238095 | 6.3 | 6.69 | 2.07 | 1488244 | 3.99857945 | CS |
156 | -4.2601 | -60.8585714286 | 7 | 8.1399 | 2.07 | 1518648 | 4.40676131 | CS |
260 | -4.2601 | -60.8585714286 | 7 | 8.1399 | 2.07 | 1518648 | 4.40676131 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1734738000 | 2.72 | -0.03 | -1.09 | 2.724 | 2.8 | 2.71 | 1326319 |
1734651600 | 2.75 | 0.03 | 1.10 | 2.815 | 2.83 | 2.72 | 1124597 |
1734565200 | 2.72 | -0.25 | -8.42 | 2.935 | 2.99 | 2.69 | 1815533 |
1734478800 | 2.97 | -0.09 | -2.94 | 3.02 | 3.095 | 2.94 | 1370332 |
1734392400 | 3.06 | -0.02 | -0.65 | 3.02 | 3.12 | 3 | 1081586 |
1734133200 | 3.08 | -0.07 | -2.22 | 3.08 | 3.1349999 | 3 | 1238793 |
1734046800 | 3.15 | 0.11 | 3.62 | 2.99 | 3.21 | 2.96 | 1585230 |
1733960400 | 3.04 | -0.06 | -1.94 | 3.085 | 3.09 | 2.97 | 1268169 |
1733874000 | 3.1 | -0.14 | -4.32 | 3.15 | 3.17 | 3.02 | 1367773 |
1733787600 | 3.24 | 0.13 | 4.18 | 3.22 | 3.38 | 3.22 | 1537878 |
1733528400 | 3.11 | -0.08 | -2.51 | 3.23 | 3.27 | 3.1 | 1483216 |
1733442000 | 3.19 | 0.08 | 2.57 | 3.12 | 3.2 | 3.06 | 1276153 |
1733355600 | 3.11 | -0.21 | -6.33 | 3.34 | 3.36 | 3.05 | 1648050 |
1733269200 | 3.32 | 0 | 0.00 | 3.2799999 | 3.39 | 3.27 | 731276 |
1733182800 | 3.32 | -0.06 | -1.78 | 3.46 | 3.47 | 3.27 | 1117435 |
1732917840 | 3.38 | 0.08 | 2.42 | 3.4 | 3.47 | 3.3412 | 711097 |
1732750800 | 3.3 | 0.06 | 1.85 | 3.3 | 3.39 | 3.2799999 | 918853 |
1732664400 | 3.24 | -0.23 | -6.63 | 3.38 | 3.4 | 3.22 | 1243165 |
1732578000 | 3.47 | 0.12 | 3.58 | 3.35 | 3.485 | 3.23 | 1406861 |
1732318800 | 3.35 | -0.02 | -0.59 | 3.34 | 3.35 | 3.22 | 947752 |
1732232400 | 3.37 | 0.18 | 5.64 | 3.23 | 3.38 | 3.18 | 1027423 |
1732146000 | 3.19 | 0.05 | 1.59 | 3.13 | 3.23 | 3.11 | 1000670 |
1732059600 | 3.14 | 0.03 | 0.96 | 3.1551 | 3.25 | 3.1001 | 862094 |
1731973200 | 3.11 | 0.05 | 1.63 | 3.11 | 3.2183 | 3.09 | 826297 |
1731714000 | 3.06 | -0.05 | -1.61 | 3.1 | 3.12 | 3.05 | 835971 |
1731627600 | 3.11 | -0.11 | -3.42 | 3.25 | 3.27 | 3.075 | 1346248 |
1731541200 | 3.22 | 0.01 | 0.31 | 3.2 | 3.37 | 3.2 | 1195804 |
1731454800 | 3.21 | -0.21 | -6.14 | 3.31 | 3.35 | 3.175 | 1206914 |
1731368400 | 3.42 | 0.18 | 5.56 | 3.27 | 3.455 | 3.222 | 1105144 |
1731109200 | 3.24 | -0.01 | -0.31 | 3.19 | 3.25 | 3.09 | 1466046 |
1731022800 | 3.25 | -0.09 | -2.69 | 3.46 | 3.46 | 3.24 | 1133957 |
1730936400 | 3.34 | -0.18 | -5.11 | 3.235 | 3.36 | 3.0299999 | 2833773 |
1730850000 | 3.52 | 0.02 | 0.57 | 3.475 | 3.55 | 3.43 | 1158563 |
1730763600 | 3.5 | -0.12 | -3.31 | 3.55 | 3.61 | 3.45 | 1082890 |
1730500800 | 3.62 | 0.14 | 4.02 | 3.56 | 3.695 | 3.54 | 1132600 |
1730414400 | 3.48 | -0.11 | -3.06 | 3.55 | 3.555 | 3.385 | 1390353 |
1730328000 | 3.59 | -0.19 | -5.03 | 3.665 | 3.6699 | 3.5 | 1449949 |
1730241600 | 3.78 | 0.08 | 2.16 | 3.7 | 3.96 | 3.68 | 2416125 |
1730155200 | 3.7 | 0.2 | 5.71 | 3.5594 | 3.72 | 3.535 | 2277646 |
1729896000 | 3.5 | -0.14 | -3.85 | 3.67 | 3.67 | 3.44 | 2132927 |
1729809600 | 3.64 | 0.15 | 4.30 | 3.52 | 3.7 | 3.52 | 1665802 |
1729723200 | 3.49 | -0.17 | -4.64 | 3.61 | 3.665 | 3.43 | 1194707 |
1729636800 | 3.66 | 0.2 | 5.78 | 3.475 | 3.68 | 3.46 | 1714451 |
1729550400 | 3.46 | 0.01 | 0.29 | 3.45 | 3.475 | 3.35 | 1330314 |
1729291200 | 3.45 | 0 | 0.00 | 3.53 | 3.53 | 3.4 | 1299364 |
1729204800 | 3.45 | -0.14 | -3.90 | 3.62 | 3.63 | 3.35 | 2160745 |
1729118400 | 3.59 | 0.13 | 3.76 | 3.53 | 3.63 | 3.495 | 2459388 |
1729032000 | 3.46 | -0.14 | -3.89 | 3.51 | 3.56 | 3.41 | 1830313 |
1728945600 | 3.6 | -0.07 | -1.91 | 3.63 | 3.63 | 3.47 | 1547005 |
1728686400 | 3.67 | 0.35 | 10.54 | 3.29 | 3.745 | 3.29 | 2946810 |
1728600000 | 3.32 | -0.12 | -3.49 | 3.3765 | 3.44 | 3.29 | 1895467 |
1728513600 | 3.44 | 0.1 | 2.99 | 3.5 | 3.61 | 3.37 | 2777945 |
1728427200 | 3.34 | -0.16 | -4.57 | 3.42 | 3.45 | 3.24 | 1834549 |
1728340800 | 3.5 | 0.26 | 8.02 | 3.34 | 3.56 | 3.2912 | 3558281 |
1728081600 | 3.24 | 0.16 | 5.19 | 3.13 | 3.2799999 | 3.13 | 2041813 |
1727995200 | 3.08 | -0.14 | -4.35 | 3.14 | 3.15 | 3.02 | 909824 |
1727908800 | 3.22 | 0 | 0.00 | 3.2 | 3.2599999 | 3.14 | 1186634 |
1727822400 | 3.22 | -0.04 | -1.23 | 3.2599999 | 3.33 | 3.1811 | 1349749 |
1727735520 | 3.2599999 | 0.02 | 0.62 | 3.265 | 3.34 | 3.22 | 1893622 |
1727476800 | 3.24 | -0.04 | -1.22 | 3.33 | 3.46 | 3.2 | 3452471 |
1727390400 | 3.2799999 | 0.39 | 13.49 | 2.99 | 3.3 | 2.99 | 2767237 |
1727304000 | 2.89 | 0.02 | 0.70 | 2.85 | 2.93 | 2.83 | 1428086 |
1727217600 | 2.87 | 0.29 | 11.24 | 2.68 | 2.94 | 2.68 | 2396867 |
1727131200 | 2.58 | 0.1 | 4.03 | 2.48 | 2.61 | 2.455 | 1027105 |
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