Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0902 | -1.00333704116 | 8.99 | 9.02 | 8.87 | 25505 | 8.92708632 | CS |
4 | -0.2702 | -2.9465648855 | 9.17 | 9.18 | 8.87 | 31757 | 9.05025358 | CS |
12 | -0.4202 | -4.50858369099 | 9.32 | 9.49 | 8.87 | 27055 | 9.2079501 | CS |
26 | 0.0098 | 0.110236220472 | 8.89 | 9.49 | 8.7502 | 24171 | 9.1358486 | CS |
52 | 0.1698 | 1.94501718213 | 8.73 | 9.49 | 8.64 | 28993 | 8.99409053 | CS |
156 | -2.3002 | -20.5375 | 11.2 | 11.2 | 8.28 | 27519 | 9.16548733 | CS |
260 | -1.4002 | -13.5941747573 | 10.3 | 11.41 | 8.28 | 24680 | 9.57197638 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732318800 | 8.8998 | -0.01 | -0.11 | 8.94 | 8.99 | 8.89 | 46802 |
1732232400 | 8.91 | -0.02 | -0.22 | 9.02 | 9.02 | 8.8699999 | 57433 |
1732146000 | 8.93 | -0.02 | -0.22 | 9.01 | 9.01 | 8.92 | 34527 |
1732059600 | 8.95 | -0.01 | -0.11 | 8.99 | 8.99 | 8.95 | 16307 |
1731973200 | 8.96 | 0.01 | 0.11 | 8.981 | 9.02 | 8.96 | 6577 |
1731714000 | 8.95 | -0.09 | -1.00 | 8.99 | 8.9971 | 8.95 | 12682 |
1731627600 | 9.0399999 | -0.01 | -0.11 | 9.07 | 9.07 | 9.01 | 11465 |
1731541200 | 9.05 | 0.01 | 0.11 | 9.05 | 9.1531 | 9 | 66749 |
1731454800 | 9.0399999 | -0.05 | -0.55 | 9.05 | 9.0863 | 9 | 19366 |
1731368400 | 9.09 | -0.03 | -0.33 | 9.16 | 9.16 | 9.08 | 36980 |
1731109200 | 9.1199999 | 0.04 | 0.44 | 9.06 | 9.13 | 9.06 | 19414 |
1731022800 | 9.08 | 0.12 | 1.31 | 9 | 9.08 | 9 | 18032 |
1730936400 | 8.9629999 | -0.11 | -1.18 | 9.08 | 9.1199999 | 8.9629999 | 13141 |
1730850000 | 9.07 | 0.05 | 0.56 | 9.02 | 9.07 | 8.99 | 20990 |
1730763600 | 9.0193999 | -0.02 | -0.23 | 9.0399999 | 9.06 | 9.0162 | 35548 |
1730500800 | 9.0399999 | -0.06 | -0.66 | 9.1 | 9.135 | 9.01 | 33910 |
1730414400 | 9.1 | 0.08 | 0.89 | 9.02 | 9.1 | 9.02 | 46406 |
1730328000 | 9.02 | -0.11 | -1.20 | 9.1 | 9.1 | 9.02 | 34367 |
1730241600 | 9.13 | 0 | 0.00 | 9.09 | 9.15 | 9.08 | 56174 |
1730155200 | 9.13 | -0.03 | -0.33 | 9.16 | 9.16 | 9.11 | 44174 |
1729896000 | 9.16 | -0.02 | -0.22 | 9.17 | 9.18 | 9.13 | 50892 |
1729809600 | 9.18 | -0.06 | -0.65 | 9.19 | 9.216 | 9.17 | 46076 |
1729723200 | 9.24 | -0.01 | -0.11 | 9.22 | 9.25 | 9.18 | 47722 |
1729636800 | 9.25 | -0.07 | -0.71 | 9.3 | 9.32 | 9.15 | 29761 |
1729550400 | 9.3157 | -0.01 | -0.15 | 9.3 | 9.3227 | 9.3 | 7114 |
1729291200 | 9.3295999 | 0.04 | 0.43 | 9.3 | 9.36 | 9.282 | 19013 |
1729204800 | 9.2899999 | 0 | 0.00 | 9.27 | 9.32 | 9.27 | 14528 |
1729118400 | 9.2899999 | -0.01 | -0.10 | 9.34 | 9.34 | 9.2899999 | 15213 |
1729032000 | 9.2994 | 0.02 | 0.21 | 9.27 | 9.31 | 9.24 | 13444 |
1728945600 | 9.28 | -0.03 | -0.27 | 9.26 | 9.3 | 9.26 | 7417 |
1728686400 | 9.3051 | -0 | -0.05 | 9.2899999 | 9.3051 | 9.28 | 3088 |
1728600000 | 9.31 | -0.03 | -0.32 | 9.3 | 9.34 | 9.3 | 2952 |
1728513600 | 9.34 | 0.04 | 0.43 | 9.3 | 9.34 | 9.2601 | 28058 |
1728427200 | 9.3 | -0.01 | -0.11 | 9.28 | 9.31 | 9.28 | 8191 |
1728340800 | 9.31 | 0.01 | 0.11 | 9.2899999 | 9.3176 | 9.2899999 | 17598 |
1728081600 | 9.3 | 0 | 0.00 | 9.39 | 9.39 | 9.28 | 80376 |
1727995200 | 9.3 | 0.01 | 0.11 | 9.2899999 | 9.33 | 9.25 | 38845 |
1727908800 | 9.2899999 | -0.03 | -0.32 | 9.31 | 9.34 | 9.28 | 29448 |
1727822400 | 9.32 | 0.06 | 0.65 | 9.32 | 9.38 | 9.2899999 | 30396 |
1727736000 | 9.26 | -0.03 | -0.32 | 9.25 | 9.31 | 9.25 | 8719 |
1727476800 | 9.2899999 | 0.04 | 0.43 | 9.27 | 9.2899999 | 9.27 | 6643 |
1727390400 | 9.25 | -0.01 | -0.11 | 9.3 | 9.31 | 9.25 | 12501 |
1727304000 | 9.26 | -0.02 | -0.22 | 9.25 | 9.35 | 9.25 | 28898 |
1727217600 | 9.28 | 0.01 | 0.11 | 9.27 | 9.36 | 9.22 | 35996 |
1727131200 | 9.27 | -0.05 | -0.51 | 9.27 | 9.31 | 9.27 | 14852 |
1726872000 | 9.3172 | -0.06 | -0.62 | 9.3699999 | 9.3699999 | 9.22 | 25752 |
1726785600 | 9.375 | -0.03 | -0.27 | 9.38 | 9.42 | 9.3699999 | 20843 |
1726699200 | 9.4 | 0.04 | 0.43 | 9.36 | 9.41 | 9.3273 | 34244 |
1726612800 | 9.36 | -0.01 | -0.11 | 9.3699999 | 9.41 | 9.35 | 21594 |
1726526400 | 9.3699999 | -0.01 | -0.11 | 9.3699999 | 9.42 | 9.35 | 26561 |
1726267200 | 9.38 | -0 | -0.01 | 9.36 | 9.46 | 9.36 | 21790 |
1726180800 | 9.381 | 0.04 | 0.44 | 9.34 | 9.4 | 9.3391 | 16619 |
1726094400 | 9.34 | 0.02 | 0.21 | 9.28 | 9.36 | 9.28 | 19349 |
1726008000 | 9.32 | -0.03 | -0.32 | 9.32 | 9.33 | 9.3 | 44848 |
1725921600 | 9.35 | -0.01 | -0.11 | 9.36 | 9.39 | 9.33 | 47291 |
1725662400 | 9.36 | 0 | 0.00 | 9.34 | 9.42 | 9.34 | 22085 |
1725576000 | 9.36 | -0.01 | -0.11 | 9.49 | 9.49 | 9.345 | 52662 |
1725489600 | 9.3699999 | 0.01 | 0.11 | 9.45 | 9.45 | 9.35 | 21432 |
1725403200 | 9.36 | 0.06 | 0.65 | 9.3699999 | 9.3699999 | 9.295 | 22652 |
1725057600 | 9.3 | 0.02 | 0.20 | 9.32 | 9.32 | 9.225 | 16521 |
1724971200 | 9.2812 | -0 | -0.03 | 9.27 | 9.34 | 9.1199999 | 28909 |
1724884800 | 9.284 | 0.01 | 0.10 | 9.38 | 9.38 | 9.2735 | 22547 |
1724798400 | 9.275 | 0.01 | 0.05 | 9.27 | 9.3 | 9.26 | 14498 |
1724712000 | 9.27 | 0.01 | 0.11 | 9.22 | 9.2899999 | 9.22 | 15789 |
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