Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.987654320988 | 4.05 | 4.2 | 4.04 | 109214 | 4.13799108 | CS |
4 | -0.15 | -3.53773584906 | 4.24 | 4.3884 | 3.83 | 153415 | 4.06272821 | CS |
12 | -0.31 | -7.04545454545 | 4.4 | 4.61 | 3.56 | 265818 | 3.9751931 | CS |
26 | -0.85 | -17.2064777328 | 4.94 | 5.975 | 3.56 | 231174 | 4.42705331 | CS |
52 | -2.85 | -41.0662824207 | 6.94 | 6.9912 | 3.56 | 276944 | 5.11658184 | CS |
156 | -13.56 | -76.8271954674 | 17.65 | 20.64 | 3.56 | 344419 | 10.44186449 | CS |
260 | -11.42 | -73.6299161831 | 15.51 | 26.98 | 3.56 | 447294 | 14.77615818 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737675600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
1737589200 | 4.07 | -0.1 | -2.40 | 4.16 | 4.18 | 4.0599999 | 92441 |
1737502800 | 4.17 | 0.01 | 0.24 | 4.12 | 4.19 | 4.04 | 110862 |
1737157200 | 4.16 | 0.15 | 3.74 | 4.05 | 4.2 | 4.05 | 124340 |
1737070800 | 4.01 | 0.06 | 1.52 | 3.95 | 4.04 | 3.905 | 155640 |
1736984400 | 3.95 | 0.06 | 1.54 | 3.98 | 4.03 | 3.92 | 92924 |
1736898000 | 3.89 | -0.01 | -0.26 | 3.9 | 3.94 | 3.83 | 126425 |
1736811600 | 3.9 | -0.08 | -2.01 | 3.94 | 3.95 | 3.84 | 103227 |
1736552400 | 3.98 | -0.05 | -1.24 | 3.92 | 4.0599999 | 3.865 | 177967 |
1736379600 | 4.03 | -0.14 | -3.36 | 4.11 | 4.14 | 3.988 | 125988 |
1736293200 | 4.17 | -0.01 | -0.24 | 4.168 | 4.23 | 4.075 | 140193 |
1736206800 | 4.18 | -0.04 | -0.95 | 4.355 | 4.3884 | 4.16 | 143195 |
1735947600 | 4.22 | 0.2 | 4.98 | 4.04 | 4.225 | 4.03 | 131881 |
1735861200 | 4.0199999 | 0 | 0.00 | 4.05 | 4.18 | 4.01 | 147414 |
1735688400 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.095 | 3.9552 | 194247 |
1735602000 | 4.01 | -0.14 | -3.37 | 4.09 | 4.09 | 3.97 | 269831 |
1735342800 | 4.15 | -0.05 | -1.19 | 4.24 | 4.2699999 | 4.09 | 318057 |
1735256400 | 4.2 | 0.34 | 8.81 | 3.85 | 4.22 | 3.85 | 439707 |
1735077840 | 3.86 | -0.05 | -1.28 | 3.91 | 3.94 | 3.84 | 259859 |
1734997200 | 3.91 | 0.04 | 1.03 | 3.87 | 3.95 | 3.84 | 457148 |
1734738000 | 3.87 | 0.1 | 2.65 | 3.77 | 3.87 | 3.75 | 356423 |
1734651600 | 3.77 | -0.05 | -1.31 | 3.86 | 3.86 | 3.73 | 203873 |
1734565200 | 3.82 | -0.16 | -4.02 | 3.96 | 4.01 | 3.785 | 198374 |
1734478800 | 3.98 | -0.05 | -1.24 | 3.945 | 4 | 3.92 | 157982 |
1734392400 | 4.03 | 0.01 | 0.25 | 4.01 | 4.09 | 3.975 | 189852 |
1734133200 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.04 | 3.935 | 140835 |
1734046800 | 4.03 | -0.12 | -2.89 | 4.13 | 4.13 | 4 | 119548 |
1733960400 | 4.15 | 0.02 | 0.48 | 4.14 | 4.15 | 4.0199999 | 173091 |
1733874000 | 4.13 | -0.03 | -0.72 | 4.18 | 4.18 | 4.07 | 119040 |
1733787600 | 4.16 | 0.05 | 1.22 | 4.17 | 4.325 | 4.15 | 369241 |
1733528400 | 4.11 | -0.15 | -3.52 | 4.25 | 4.2984 | 4.11 | 218702 |
1733442000 | 4.26 | -0.29 | -6.37 | 4.5 | 4.53 | 4.21 | 211063 |
1733355600 | 4.55 | 0.11 | 2.48 | 4.4699 | 4.61 | 4.445 | 187199 |
1733269200 | 4.44 | -0.03 | -0.67 | 4.3926999 | 4.57 | 4.21 | 257038 |
1733182800 | 4.47 | 0.15 | 3.47 | 4.34 | 4.54 | 4.305 | 220348 |
1732917840 | 4.32 | 0.07 | 1.65 | 4.285 | 4.38 | 4.25 | 185667 |
1732750800 | 4.25 | 0.14 | 3.41 | 4.12 | 4.2999 | 4.1 | 359483 |
1732664400 | 4.11 | 0.12 | 3.01 | 4.03 | 4.12 | 3.955 | 273297 |
1732578000 | 3.99 | 0.13 | 3.37 | 3.89 | 4.0199999 | 3.88 | 307125 |
1732318800 | 3.86 | 0.19 | 5.18 | 3.62 | 3.885 | 3.62 | 159445 |
1732232400 | 3.67 | 0.03 | 0.82 | 3.62 | 3.7501 | 3.6041 | 224081 |
1732146000 | 3.64 | -0.01 | -0.27 | 3.63 | 3.67 | 3.56 | 168890 |
1732059600 | 3.65 | -0.08 | -2.14 | 3.72 | 3.775 | 3.62 | 381917 |
1731973200 | 3.73 | -0.01 | -0.27 | 3.777956 | 3.79 | 3.71 | 151838 |
1731714000 | 3.74 | -0.13 | -3.36 | 3.81 | 3.82 | 3.705 | 296634 |
1731627600 | 3.87 | -0.04 | -1.02 | 3.9 | 3.92 | 3.835 | 220155 |
1731541200 | 3.91 | 0.05 | 1.30 | 3.86 | 4 | 3.825 | 167943 |
1731454800 | 3.86 | 0.06 | 1.58 | 3.81 | 3.9 | 3.72 | 316946 |
1731368400 | 3.8 | -0.13 | -3.31 | 3.95 | 3.98 | 3.78 | 333021 |
1731109200 | 3.93 | -0.09 | -2.24 | 3.95 | 4.0199999 | 3.93 | 238535 |
1731022800 | 4.0199999 | 0.12 | 3.08 | 3.925 | 4.045 | 3.92 | 239993 |
1730936400 | 3.9 | -0.18 | -4.41 | 4.152 | 4.16 | 3.89 | 347304 |
1730850000 | 4.08 | 0.26 | 6.81 | 3.81 | 4.15 | 3.79 | 457714 |
1730763600 | 3.82 | 0 | 0.00 | 3.83 | 3.89 | 3.79 | 589705 |
1730500800 | 3.82 | -0.59 | -13.38 | 4.4 | 4.4488 | 3.8 | 2200537 |
1730414400 | 4.41 | -0.07 | -1.56 | 4.5599999 | 4.58 | 4.35 | 575725 |
1730328000 | 4.48 | -0.02 | -0.44 | 4.53 | 4.55 | 4.34 | 474495 |
1730241600 | 4.5 | -0.14 | -3.02 | 4.82 | 4.83 | 4.48 | 1549219 |
1730155200 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.64 | 101118 |
1729896000 | 4.75 | -0.05 | -1.04 | 4.85 | 4.88 | 4.72 | 77534 |
1729809600 | 4.8 | 0.01 | 0.21 | 4.85 | 4.93 | 4.72 | 111952 |
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