
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.74 | -2.64285714286 | 28 | 29.84 | 26.65 | 668600 | 27.27623178 | CS |
4 | 5.17 | 23.4042553191 | 22.09 | 29.84 | 21.71 | 497424 | 25.33860901 | CS |
12 | 3.6 | 15.2155536771 | 23.66 | 29.84 | 21 | 466066 | 23.9549856 | CS |
26 | 8.15 | 42.6478283621 | 19.11 | 29.84 | 16.64 | 550064 | 21.11706019 | CS |
52 | -9.15 | -25.1304586652 | 36.41 | 38.705 | 16.64 | 480800 | 24.21846289 | CS |
156 | -5.53 | -16.8648978347 | 32.79 | 40.99 | 16.64 | 360599 | 27.5245706 | CS |
260 | -24.14 | -46.9649805447 | 51.4 | 52.03 | 16.64 | 352540 | 31.70760493 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739490000 | 27.26 | -0.03 | -0.11 | 27.36 | 27.36 | 26.79 | 343464 |
1739403600 | 27.29 | 0.22 | 0.81 | 27.12 | 27.44 | 26.74 | 419258 |
1739317200 | 27.07 | -0.32 | -1.17 | 27.23 | 27.47 | 26.975 | 455906 |
1739230800 | 27.39 | 0.1 | 0.37 | 27.34 | 27.85 | 26.9411 | 645761 |
1738971600 | 27.29 | 2.37 | 9.51 | 28 | 29.84 | 26.65 | 1433463 |
1738885200 | 24.92 | -0.38 | -1.50 | 25.05 | 25.28 | 24.54 | 672849 |
1738798800 | 25.3 | 0.62 | 2.51 | 24.6 | 25.5 | 24.51 | 384248 |
1738712400 | 24.68 | 0.65 | 2.70 | 24.03 | 24.695 | 23.33 | 529640 |
1738626000 | 24.03 | 0.41 | 1.74 | 22.99 | 24.24 | 22.88 | 628518 |
1738366800 | 23.62 | 0.16 | 0.68 | 23.64 | 24.09 | 23.28 | 453568 |
1738280400 | 23.46 | -0.88 | -3.62 | 24.2 | 24.4364 | 23.26 | 388621 |
1738194000 | 24.34 | -0.5 | -2.01 | 24.79 | 24.79 | 23.93 | 409165 |
1738107600 | 24.84 | 0.61 | 2.52 | 23.56 | 25.14 | 23.56 | 381567 |
1738021200 | 24.23 | -0.01 | -0.04 | 23.95 | 25.06 | 23.95 | 416044 |
1737762000 | 24.24 | 0.31 | 1.30 | 24.36 | 24.4396 | 24.12 | 202509 |
1737675600 | 23.93 | 0 | 0.00 | 23.93 | 23.93 | 23.93 | 0 |
1737589200 | 23.93 | 0.19 | 0.80 | 23.85 | 24.03 | 23.63 | 304950 |
1737502800 | 23.74 | 1.39 | 6.22 | 22.57 | 23.77 | 22.555 | 468190 |
1737157200 | 22.35 | 0.63 | 2.90 | 22.09 | 22.42 | 21.71 | 329512 |
1737070800 | 21.72 | -0.53 | -2.38 | 21.89 | 22.05 | 21.59 | 358726 |
1736984400 | 22.25 | 0.3 | 1.37 | 22.5 | 22.72 | 22.21 | 212983 |
1736898000 | 21.95 | 0.36 | 1.67 | 21.83 | 22.105 | 21.38 | 289064 |
1736811600 | 21.59 | -0.32 | -1.46 | 21.32 | 21.68 | 21 | 508758 |
1736552400 | 21.91 | 0.17 | 0.78 | 21.3 | 21.91 | 21.01 | 726417 |
1736379600 | 21.74 | -0.07 | -0.32 | 21.512 | 21.78 | 21.2 | 535272 |
1736293200 | 21.81 | -0.27 | -1.22 | 22.225 | 22.4 | 21.54 | 433952 |
1736206800 | 22.08 | 0.15 | 0.68 | 22.255 | 22.46 | 21.85 | 477124 |
1735947600 | 21.93 | 0.44 | 2.05 | 21.59 | 22.175 | 21.4 | 305410 |
1735861200 | 21.49 | -0.47 | -2.14 | 22.15 | 22.33 | 21.27 | 272829 |
1735688400 | 21.96 | 0.12 | 0.55 | 22.03 | 22.43 | 21.785 | 229755 |
1735602000 | 21.84 | -0.25 | -1.13 | 21.905 | 22.07 | 21.55 | 215693 |
1735342800 | 22.09 | -0.74 | -3.24 | 22.59 | 22.59 | 21.84 | 334352 |
1735256400 | 22.83 | 0.28 | 1.24 | 22.48 | 23.2 | 22.41 | 262300 |
1735077840 | 22.55 | 0.04 | 0.18 | 22.53 | 22.71 | 22.38 | 110242 |
1734997200 | 22.51 | 0.01 | 0.04 | 22.44 | 22.59 | 22.1 | 311801 |
1734738000 | 22.5 | -0.17 | -0.75 | 22.285 | 22.95 | 22.285 | 678809 |
1734651600 | 22.67 | -0.18 | -0.79 | 23.38 | 23.43 | 22.58 | 456403 |
1734565200 | 22.85 | -1.12 | -4.67 | 24.1446 | 24.37 | 22.44 | 658564 |
1734478800 | 23.97 | -0.41 | -1.68 | 24.16 | 24.3525 | 23.59 | 483720 |
1734392400 | 24.38 | 0.92 | 3.92 | 23.31 | 24.39 | 23.31 | 455865 |
1734133200 | 23.46 | -1.23 | -4.98 | 24.6 | 24.755 | 23.43 | 486698 |
1734046800 | 24.69 | 0.37 | 1.52 | 24.2418 | 24.79 | 24.2418 | 418861 |
1733960400 | 24.32 | -0.46 | -1.86 | 24.74 | 25 | 24.29 | 379631 |
1733874000 | 24.78 | 0.41 | 1.68 | 24.07 | 25.12 | 23.9658 | 392785 |
1733787600 | 24.37 | -0.47 | -1.89 | 25.03 | 25.39 | 24.32 | 438762 |
1733528400 | 24.84 | 0.11 | 0.44 | 25.08 | 25.505 | 24.52 | 438018 |
1733442000 | 24.73 | -0.67 | -2.64 | 25.41 | 25.7236 | 24.72 | 586584 |
1733355600 | 25.4 | 3.05 | 13.65 | 23.14 | 26.1 | 23.05 | 1370820 |
1733269200 | 22.35 | -1.41 | -5.93 | 23.6 | 23.6 | 22.33 | 1124474 |
1733182800 | 23.76 | 0.59 | 2.55 | 23.15 | 24 | 23 | 391649 |
1732917840 | 23.17 | -0.1 | -0.43 | 23.29 | 23.62 | 23.15 | 146691 |
1732750800 | 23.27 | 0.27 | 1.17 | 23.05 | 23.5 | 22.86 | 371986 |
1732664400 | 23 | -1.05 | -4.37 | 23.855 | 23.86 | 22.78 | 291089 |
1732578000 | 24.05 | 0.13 | 0.54 | 24 | 24.74 | 23.99 | 456989 |
1732318800 | 23.92 | 0.29 | 1.23 | 23.79 | 24.1894 | 23.55 | 409676 |
1732232400 | 23.63 | 1.11 | 4.93 | 22.705 | 23.85 | 22.37 | 521515 |
1732146000 | 22.52 | 0.37 | 1.67 | 22.3 | 22.62 | 21.89 | 591112 |
1732059600 | 22.15 | 0.51 | 2.36 | 21.44 | 22.33 | 21.44 | 532393 |
1731973200 | 21.64 | -1.1 | -4.84 | 22.9 | 22.9 | 21.54 | 643402 |
1731714000 | 22.74 | -0.61 | -2.61 | 23.32 | 23.33 | 22.34 | 492687 |
1731627600 | 23.35 | 0.02 | 0.09 | 23.38 | 23.55 | 22.74 | 453734 |
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