Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 0.396825396825 | 12.6 | 12.72 | 12.33 | 53502 | 12.51066091 | CS |
4 | -0.19 | -1.47975077882 | 12.84 | 13.274 | 12.33 | 91161 | 12.85356299 | CS |
12 | -0.29 | -2.24111282844 | 12.94 | 13.44 | 12.33 | 69631 | 12.93759853 | CS |
26 | 1.15 | 10 | 11.5 | 13.44 | 10.98 | 66726 | 12.35172171 | CS |
52 | 1.6 | 14.479638009 | 11.05 | 13.44 | 10.67 | 69671 | 11.98111574 | CS |
156 | -4.23 | -25.0592417062 | 16.88 | 17.48 | 9.62 | 62560 | 12.51363218 | CS |
260 | -2.3 | -15.3846153846 | 14.95 | 18.06 | 7.01 | 71076 | 12.86153107 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732146000 | 12.63 | 0.02 | 0.16 | 12.63 | 12.66 | 12.5307 | 31658 |
1732059600 | 12.61 | 0.13 | 1.04 | 12.48 | 12.7186 | 12.41 | 82075 |
1731973200 | 12.48 | 0.1 | 0.81 | 12.36 | 12.51 | 12.3311 | 56871 |
1731714000 | 12.38 | -0.04 | -0.32 | 12.34 | 12.54 | 12.33 | 35052 |
1731627600 | 12.42 | -0.17 | -1.35 | 12.6 | 12.6257 | 12.36 | 61853 |
1731541200 | 12.59 | 0.06 | 0.48 | 12.76 | 12.7982 | 12.54 | 63172 |
1731454800 | 12.53 | -0.45 | -3.47 | 12.85 | 12.9231 | 12.5075 | 92067 |
1731368400 | 12.98 | 0 | 0.00 | 13.06 | 13.24 | 12.96 | 67187 |
1731109200 | 12.98 | 0.2 | 1.56 | 12.78 | 13.01 | 12.78 | 72190 |
1731022800 | 12.78 | 0.15 | 1.19 | 12.69 | 12.82 | 12.6711 | 51438 |
1730936400 | 12.63 | -0.24 | -1.86 | 12.97 | 12.97 | 12.55 | 86773 |
1730850000 | 12.87 | 0.11 | 0.86 | 12.79 | 12.88 | 12.7848 | 22920 |
1730763600 | 12.76 | 0.05 | 0.39 | 12.83 | 12.87 | 12.725 | 54453 |
1730500800 | 12.71 | -0.11 | -0.86 | 12.86 | 12.9168 | 12.7 | 59005 |
1730414400 | 12.82 | -0.08 | -0.62 | 12.9 | 12.93 | 12.7702 | 113473 |
1730328000 | 12.9 | 0.01 | 0.08 | 12.96 | 13.0499 | 12.88 | 70709 |
1730241600 | 12.89 | -0.21 | -1.60 | 13.1 | 13.1 | 12.88 | 146918 |
1730155200 | 13.1 | -0.02 | -0.15 | 13.18 | 13.18 | 13.04 | 114037 |
1729896000 | 13.12 | 0.32 | 2.50 | 13.06 | 13.274 | 13.0001 | 478077 |
1729809600 | 12.8 | 0.04 | 0.31 | 12.84 | 12.84 | 12.77 | 63294 |
1729723200 | 12.76 | 0 | 0.00 | 12.74 | 12.8629 | 12.735 | 75098 |
1729636800 | 12.76 | -0.03 | -0.23 | 12.78 | 12.82 | 12.69 | 49271 |
1729550400 | 12.79 | -0.2 | -1.54 | 12.98 | 13.0199 | 12.78 | 40867 |
1729291200 | 12.99 | 0.11 | 0.85 | 12.98 | 13.05 | 12.91 | 51049 |
1729204800 | 12.88 | -0.17 | -1.30 | 13.03 | 13.1025 | 12.88 | 43049 |
1729118400 | 13.05 | 0.09 | 0.69 | 13.03 | 13.144 | 12.9219 | 44357 |
1729032000 | 12.96 | -0.04 | -0.31 | 12.94 | 13.03 | 12.88 | 30050 |
1728945600 | 13 | 0.12 | 0.93 | 12.88 | 13.11 | 12.88 | 117672 |
1728686400 | 12.88 | -0.02 | -0.16 | 12.87 | 12.94 | 12.84 | 58645 |
1728600000 | 12.9 | -0.02 | -0.15 | 12.89 | 12.94 | 12.8402 | 51381 |
1728513600 | 12.92 | 0.1 | 0.78 | 12.78 | 12.92 | 12.78 | 41188 |
1728427200 | 12.82 | 0.02 | 0.16 | 12.94 | 12.94 | 12.74 | 56992 |
1728340800 | 12.8 | -0.08 | -0.62 | 12.9 | 12.9 | 12.77 | 59978 |
1728081600 | 12.88 | 0.11 | 0.86 | 12.77 | 12.89 | 12.6813 | 64056 |
1727995200 | 12.77 | -0.18 | -1.39 | 12.94 | 13.0292 | 12.75 | 76672 |
1727908800 | 12.95 | -0.06 | -0.46 | 13.01 | 13.03 | 12.92 | 47003 |
1727822400 | 13.01 | -0.08 | -0.61 | 13.13 | 13.17 | 13.01 | 45230 |
1727736000 | 13.09 | 0.14 | 1.08 | 12.95 | 13.16 | 12.9 | 87303 |
1727476800 | 12.95 | 0.08 | 0.62 | 12.87 | 12.99 | 12.87 | 59624 |
1727390400 | 12.87 | -0.12 | -0.92 | 13.1 | 13.1 | 12.86 | 46264 |
1727304000 | 12.99 | -0.02 | -0.15 | 12.94 | 13.05 | 12.94 | 41065 |
1727217600 | 13.01 | 0.06 | 0.46 | 12.96 | 13.04 | 12.9 | 51401 |
1727131200 | 12.95 | 0.15 | 1.17 | 12.86 | 12.9872 | 12.835 | 56365 |
1726872000 | 12.8 | -0.12 | -0.93 | 13.01 | 13.04 | 12.75 | 74451 |
1726785600 | 12.92 | -0.23 | -1.75 | 13.3 | 13.3359 | 12.9 | 139053 |
1726699200 | 13.15 | 0 | 0.00 | 13.18 | 13.35 | 13.13 | 91522 |
1726612800 | 13.15 | -0.22 | -1.65 | 13.38 | 13.389 | 13.15 | 41844 |
1726526400 | 13.37 | 0.2 | 1.52 | 13.26 | 13.39 | 13.2066 | 49391 |
1726267200 | 13.17 | -0.03 | -0.23 | 13.25 | 13.2831 | 13.15 | 63289 |
1726180800 | 13.2 | -0.09 | -0.68 | 13.3 | 13.3002 | 13.15 | 39583 |
1726094400 | 13.29 | -0.02 | -0.15 | 13.38 | 13.38 | 13.09 | 24447 |
1726008000 | 13.31 | 0 | 0.00 | 13.32 | 13.39 | 13.13 | 46391 |
1725921600 | 13.31 | 0.16 | 1.22 | 13.09 | 13.327 | 13.09 | 41067 |
1725662400 | 13.15 | -0.1 | -0.75 | 13.21 | 13.21 | 13.1 | 51703 |
1725576000 | 13.25 | -0.04 | -0.30 | 13.27 | 13.3597 | 13.175 | 28038 |
1725489600 | 13.29 | 0.09 | 0.68 | 13.22 | 13.39 | 13.2 | 62394 |
1725403200 | 13.2 | 0.11 | 0.84 | 13.07 | 13.35 | 13.02 | 95127 |
1725057600 | 13.09 | 0.15 | 1.16 | 13.06 | 13.44 | 12.98 | 93442 |
1724971200 | 12.94 | 0.05 | 0.39 | 12.94 | 13 | 12.89 | 48689 |
1724884800 | 12.89 | -0.13 | -1.00 | 12.93 | 13.04 | 12.865 | 41996 |
1724798400 | 13.02 | 0.02 | 0.15 | 12.97 | 13.03 | 12.86 | 59827 |
1724712000 | 13 | 0.31 | 2.41 | 12.75 | 13.02 | 12.66 | 175775 |
1724452800 | 12.6936 | 0.18 | 1.47 | 12.52 | 12.83 | 12.52 | 47104 |
1724366400 | 12.5099 | 0.06 | 0.47 | 12.48 | 12.57 | 12.44 | 16688 |
1724280000 | 12.451 | 0.1 | 0.82 | 12.4 | 12.56 | 12.34 | 41082 |
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