Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.99 | 3.28219178082 | 182.5 | 192.84 | 181.59 | 2185516 | 186.47458558 | CS |
4 | -0.26 | -0.137748344371 | 188.75 | 193.16 | 180.62 | 1546607 | 185.95064366 | CS |
12 | 4.49 | 2.4402173913 | 184 | 193.16 | 175.14 | 1421631 | 183.41188303 | CS |
26 | 29.84 | 18.8086983927 | 158.65 | 193.16 | 153.03 | 1632067 | 174.17350711 | CS |
52 | 14.68 | 8.44600425752 | 173.81 | 193.16 | 151.69 | 1672407 | 168.32126874 | CS |
156 | 81.49 | 76.1588785047 | 107 | 193.16 | 97.85 | 1817362 | 152.8841386 | CS |
260 | 125.77 | 200.526147959 | 62.72 | 193.16 | 27.06 | 1794993 | 115.8725993 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730500800 | 187.55 | -3.83 | -2.00 | 190.66 | 192.51 | 187 | 2041106 |
1730414400 | 191.38 | 9.46 | 5.20 | 184.38 | 192.84 | 182.28 | 3701296 |
1730328000 | 181.92 | -0.61 | -0.33 | 182.55 | 184.14 | 181.59 | 1792432 |
1730241600 | 182.53 | -1.05 | -0.57 | 183.58 | 183.78 | 182 | 1378444 |
1730155200 | 183.58 | -1.35 | -0.73 | 182.5 | 184.37 | 181.925 | 2242877 |
1729896000 | 184.93 | -1.44 | -0.77 | 186.01 | 187.04 | 184.53 | 1849647 |
1729809600 | 186.37 | 3.51 | 1.92 | 183 | 187.4 | 182.86 | 1838185 |
1729723200 | 182.86 | 0.47 | 0.26 | 181.25 | 182.93 | 180.77 | 1510002 |
1729636800 | 182.39 | 1.32 | 0.73 | 180.89 | 182.46 | 180.815 | 1217660 |
1729550400 | 181.07 | -1.12 | -0.61 | 183.01 | 184.2 | 180.62 | 1086270 |
1729291200 | 182.19 | -0.25 | -0.14 | 182.44 | 183.67 | 181.04 | 1278404 |
1729204800 | 182.44 | -0.14 | -0.08 | 183.73 | 185.48 | 182.18 | 1530171 |
1729118400 | 182.58 | -1.21 | -0.66 | 183.61 | 184.6 | 182.05 | 1344890 |
1729032000 | 183.79 | -4.98 | -2.64 | 186 | 186.49 | 183.4 | 1636779 |
1728945600 | 188.77 | -2.06 | -1.08 | 191 | 191.3 | 188.355 | 990357 |
1728686400 | 190.83 | -0.96 | -0.50 | 191.81 | 191.945 | 190.14 | 1163738 |
1728600000 | 191.79 | 0.81 | 0.42 | 191.5 | 193.16 | 190.95 | 1167299 |
1728513600 | 190.98 | 3.04 | 1.62 | 188.21 | 191.36 | 187.69 | 1148850 |
1728427200 | 187.94 | -2.1 | -1.11 | 188.9 | 189.13 | 186.25 | 1240461 |
1728340800 | 190.04 | 1.6 | 0.85 | 188.75 | 191.055 | 188.27 | 1192485 |
1728081600 | 188.44 | 1.26 | 0.67 | 188.32 | 188.73 | 186.83 | 1227181 |
1727995200 | 187.18 | 2.67 | 1.45 | 184.56 | 187.63 | 183.69 | 1254928 |
1727908800 | 184.51 | 3.21 | 1.77 | 182.65 | 184.91 | 182.25 | 1186893 |
1727822400 | 181.3 | 1.46 | 0.81 | 178.16 | 181.65 | 177.79 | 1279707 |
1727736000 | 179.84 | 0.21 | 0.12 | 179.5 | 179.96 | 177.85 | 1155598 |
1727476800 | 179.63 | 1.36 | 0.76 | 178.35 | 180.16 | 177.5582 | 684262 |
1727390400 | 178.27 | -1.46 | -0.81 | 178.74 | 179.46 | 177.6105 | 1007916 |
1727304000 | 179.73 | -0.94 | -0.52 | 181 | 182.5 | 179.06 | 1140669 |
1727217600 | 180.67 | -1.66 | -0.91 | 183.7 | 183.7 | 179.37 | 1808731 |
1727131200 | 182.33 | 1.67 | 0.92 | 180.66 | 182.41 | 180.25 | 1758911 |
1726872000 | 180.66 | -1.41 | -0.77 | 180.25 | 180.86 | 178.94 | 5869728 |
1726785600 | 182.07 | 1.97 | 1.09 | 182.72 | 183.52 | 180.69 | 1934953 |
1726699200 | 180.1 | -0.69 | -0.38 | 181.49 | 182.57 | 179.1515 | 1331464 |
1726612800 | 180.79 | -1.76 | -0.96 | 182.78 | 182.7849 | 179.93 | 1135747 |
1726526400 | 182.55 | 3.5 | 1.95 | 180.25 | 183.3 | 180.11 | 1705497 |
1726267200 | 179.05 | 1.84 | 1.04 | 178.05 | 179.47 | 177.55 | 1074363 |
1726180800 | 177.21 | 0.6 | 0.34 | 177.75 | 178.6399 | 176.56 | 924085 |
1726094400 | 176.61 | -1.16 | -0.65 | 177 | 178.2 | 175.14 | 964528 |
1726008000 | 177.77 | -0.72 | -0.40 | 179 | 179.64 | 176.515 | 1081732 |
1725921600 | 178.49 | -2.15 | -1.19 | 180.5 | 180.94 | 175.56 | 2199560 |
1725662400 | 180.64 | -0.64 | -0.35 | 181.76 | 183.41 | 179.69 | 1509878 |
1725576000 | 181.28 | 0.2 | 0.11 | 181.97 | 182.265 | 180.71 | 1077335 |
1725489600 | 181.08 | -1.8 | -0.98 | 182.88 | 185.36 | 180.365 | 1485757 |
1725403200 | 182.88 | -2.38 | -1.28 | 184.29 | 184.89 | 181.21 | 1288867 |
1725057600 | 185.26 | 1.37 | 0.75 | 182.92 | 185.48 | 182.46 | 1785482 |
1724971200 | 183.89 | 1.37 | 0.75 | 182.76 | 184.37 | 182.42 | 936771 |
1724884800 | 182.52 | -1.67 | -0.91 | 183.62 | 184.05 | 181.6 | 933316 |
1724798400 | 184.19 | -0.13 | -0.07 | 184.79 | 185.65 | 183.35 | 1005729 |
1724712000 | 184.32 | 0.36 | 0.20 | 185.19 | 187.44 | 184 | 1052196 |
1724452800 | 183.96 | 2.05 | 1.13 | 182.76 | 184.42 | 182.47 | 913703 |
1724366400 | 181.91 | 0.06 | 0.03 | 181.55 | 183.465 | 181.48 | 917169 |
1724280000 | 181.85 | -1.22 | -0.67 | 183.83 | 183.98 | 180.68 | 1359484 |
1724193600 | 183.07 | -3.02 | -1.62 | 185.75 | 186.45 | 182.9 | 1079658 |
1724107200 | 186.09 | 1.11 | 0.60 | 185.29 | 187.35 | 185.29 | 1015661 |
1723848000 | 184.98 | 0.34 | 0.18 | 183.86 | 185.7499 | 183.75 | 1397456 |
1723761600 | 184.64 | 0.52 | 0.28 | 185 | 185.81 | 184.43 | 1050701 |
1723675200 | 184.12 | 2.21 | 1.21 | 181.93 | 184.37 | 181.31 | 1451684 |
1723588800 | 181.91 | -1.34 | -0.73 | 182.9 | 183.67 | 181.26 | 1083708 |
1723502400 | 183.25 | 0.08 | 0.04 | 184 | 184.64 | 182.75 | 1358172 |
1723243200 | 183.17 | 2.87 | 1.59 | 181.48 | 184.34 | 180 | 1645167 |
1723156800 | 180.3 | 2.64 | 1.49 | 179.21 | 180.75 | 175.8 | 2304833 |
1723070400 | 177.66 | 1.19 | 0.67 | 178.11 | 180.85 | 177.43 | 2036152 |
1722984000 | 176.47 | 4.23 | 2.46 | 174.62 | 177.72 | 173.95 | 1395537 |
1722897600 | 172.24 | -4.31 | -2.44 | 170.69 | 175.15 | 167.66319 | 2000867 |
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