Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1099 | 1.08811881188 | 10.1 | 10.25 | 10.02 | 98742 | 10.1454137 | CS |
4 | 0.3999 | 4.07645259939 | 9.81 | 10.25 | 9.55 | 95846 | 9.86441629 | CS |
12 | 0.8599 | 9.19679144385 | 9.35 | 10.43 | 9.27 | 109583 | 9.94455362 | CS |
26 | 0.1599 | 1.59104477612 | 10.05 | 10.43 | 8.83 | 94923 | 9.74006413 | CS |
52 | 1.0399 | 11.3402399128 | 9.17 | 10.43 | 8.585 | 97355 | 9.50375974 | CS |
156 | 0.1099 | 1.08811881188 | 10.1 | 10.83 | 7.67 | 112745 | 9.10935616 | CS |
260 | 1.4499 | 16.551369863 | 8.76 | 12.69 | 4.26 | 132001 | 9.11287287 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737675600 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
1737589200 | 10.17 | -0.02 | -0.20 | 10.23 | 10.25 | 10.17 | 93283 |
1737502800 | 10.19 | 0.14 | 1.39 | 10.12 | 10.21 | 10.0614 | 121929 |
1737157200 | 10.05 | 0.05 | 0.50 | 10.1 | 10.13 | 10.02 | 81014 |
1737070800 | 10 | 0.04 | 0.40 | 9.97 | 10.07 | 9.965 | 65254 |
1736984400 | 9.96 | 0.19 | 1.94 | 9.95 | 9.9902 | 9.8699999 | 108595 |
1736898000 | 9.77 | 0.09 | 0.93 | 9.71 | 9.8 | 9.69 | 146584 |
1736811600 | 9.68 | -0.01 | -0.10 | 9.59 | 9.68 | 9.55 | 77533 |
1736552400 | 9.69 | -0.18 | -1.82 | 9.7899999 | 9.805 | 9.57 | 84756 |
1736379600 | 9.8699999 | 0.08 | 0.82 | 9.78 | 9.8699999 | 9.74 | 111828 |
1736293200 | 9.7899999 | -0.13 | -1.31 | 9.94 | 9.97 | 9.77 | 110866 |
1736206800 | 9.92 | 0.02 | 0.20 | 9.93 | 10.07 | 9.92 | 72021 |
1735947600 | 9.9 | 0.17 | 1.75 | 9.75 | 9.93 | 9.74 | 66861 |
1735861200 | 9.73 | -0.02 | -0.21 | 9.82 | 9.92 | 9.6401 | 86002 |
1735688400 | 9.75 | 0.08 | 0.83 | 9.73 | 9.8394 | 9.69 | 97419 |
1735602000 | 9.67 | -0.07 | -0.72 | 9.72 | 9.8 | 9.55 | 99671 |
1735342800 | 9.74 | -0.08 | -0.81 | 9.84 | 9.8699999 | 9.67 | 152833 |
1735256400 | 9.82 | 0.07 | 0.72 | 9.74 | 9.88 | 9.71 | 69685 |
1735077840 | 9.75 | 0.1 | 1.04 | 9.74 | 9.8699999 | 9.615 | 76160 |
1734997200 | 9.65 | 0 | 0.00 | 9.77 | 9.7899999 | 9.59 | 170788 |
1734738000 | 9.65 | 0.16 | 1.69 | 9.49 | 9.69 | 9.42 | 109513 |
1734651600 | 9.49 | -0.12 | -1.25 | 9.69 | 9.715 | 9.47 | 124040 |
1734565200 | 9.61 | -0.29 | -2.93 | 9.97 | 10 | 9.5399999 | 131345 |
1734478800 | 9.9 | -0.05 | -0.50 | 9.91 | 10 | 9.8 | 220976 |
1734392400 | 9.95 | 0.05 | 0.51 | 9.92 | 9.9896 | 9.8901 | 138541 |
1734133200 | 9.9 | -0.09 | -0.90 | 9.98 | 10.05 | 9.85 | 113970 |
1734046800 | 9.99 | -0.32 | -3.10 | 10.07 | 10.1 | 9.96 | 159814 |
1733960400 | 10.31 | 0.1 | 0.93 | 10.32 | 10.3597 | 10.2699 | 52939 |
1733874000 | 10.215 | -0.05 | -0.44 | 10.27 | 10.2812 | 10.17 | 111137 |
1733787600 | 10.26 | 0.03 | 0.29 | 10.32 | 10.37 | 10.21 | 173918 |
1733528400 | 10.23 | -0.05 | -0.49 | 10.31 | 10.38 | 10.23 | 139572 |
1733442000 | 10.28 | -0.1 | -0.96 | 10.4 | 10.43 | 10.26 | 99623 |
1733355600 | 10.38 | 0.04 | 0.39 | 10.38 | 10.41 | 10.33 | 118606 |
1733269200 | 10.34 | -0.06 | -0.58 | 10.36 | 10.397 | 10.325 | 101642 |
1733182800 | 10.4 | 0.08 | 0.78 | 10.35 | 10.4 | 10.28 | 148675 |
1732917840 | 10.32 | 0.09 | 0.88 | 10.29 | 10.38 | 10.27 | 76106 |
1732750800 | 10.23 | -0.01 | -0.10 | 10.25 | 10.29 | 10.182 | 141550 |
1732664400 | 10.24 | -0.09 | -0.87 | 10.33 | 10.3335 | 10.2 | 80812 |
1732578000 | 10.33 | 0.15 | 1.47 | 10.29 | 10.3597 | 10.24 | 139686 |
1732318800 | 10.18 | 0.15 | 1.50 | 10.08 | 10.2 | 10.08 | 136996 |
1732232400 | 10.03 | 0.19 | 1.93 | 9.91 | 10.0986 | 9.9008 | 133700 |
1732146000 | 9.84 | -0.06 | -0.61 | 9.9 | 9.9 | 9.81 | 69833 |
1732059600 | 9.9 | 0.12 | 1.23 | 9.77 | 9.9 | 9.7503 | 137202 |
1731973200 | 9.78 | 0.02 | 0.20 | 9.76 | 9.8874 | 9.58 | 79857 |
1731714000 | 9.76 | -0.18 | -1.81 | 9.89 | 9.9096 | 9.7 | 85554 |
1731627600 | 9.94 | -0.16 | -1.58 | 10.09 | 10.13 | 9.92 | 86835 |
1731541200 | 10.1 | -0.1 | -0.98 | 10.21 | 10.265 | 10.1 | 82532 |
1731454800 | 10.2 | -0.14 | -1.35 | 10.34 | 10.3942 | 10.17 | 102032 |
1731368400 | 10.34 | 0.13 | 1.27 | 10.34 | 10.364 | 10.25 | 94480 |
1731109200 | 10.21 | 0.11 | 1.09 | 10.1 | 10.23 | 10.07 | 52223 |
1731022800 | 10.1 | 0.06 | 0.60 | 10.07 | 10.15 | 10.0035 | 143830 |
1730936400 | 10.04 | 0.48 | 5.02 | 10.04 | 10.09 | 9.8553 | 203798 |
1730850000 | 9.56 | 0.2 | 2.14 | 9.34 | 9.56 | 9.34 | 110423 |
1730763600 | 9.36 | 0.04 | 0.43 | 9.33 | 9.42 | 9.27 | 280643 |
1730500800 | 9.32 | 0 | 0.00 | 9.35 | 9.4 | 9.31 | 97624 |
1730414400 | 9.32 | -0.18 | -1.89 | 9.47 | 9.47 | 9.32 | 56646 |
1730328000 | 9.5 | 0.07 | 0.74 | 9.39 | 9.5299 | 9.39 | 65670 |
1730241600 | 9.43 | -0.09 | -0.95 | 9.52 | 9.525 | 9.42 | 89481 |
1730155200 | 9.52 | 0.11 | 1.17 | 9.46 | 9.58 | 9.46 | 89924 |
1729896000 | 9.41 | -0.02 | -0.21 | 9.46 | 9.55 | 9.41 | 44549 |
1729809600 | 9.43 | -0.05 | -0.53 | 9.53 | 9.5399999 | 9.41 | 71332 |
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