Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 40.74 | 30.8612983865 | 132.01 | 174.6484 | 123.3605 | 7064453 | 128.56140362 | CS |
4 | 57.91 | 50.4266805991 | 114.84 | 174.6484 | 113.23 | 5403717 | 123.35512671 | CS |
12 | 60.64 | 54.0897332977 | 112.11 | 174.6484 | 107.13 | 5897497 | 116.92720972 | CS |
26 | 8.89 | 5.42536311485 | 163.86 | 174.6484 | 107.13 | 6842298 | 125.29365473 | CS |
52 | 7.82 | 4.74140544473 | 164.93 | 237.72 | 107.13 | 6379366 | 151.94098674 | CS |
156 | -219.55 | -55.9648228397 | 392.3 | 392.3999 | 107.13 | 6018549 | 166.67873261 | CS |
260 | 149 | 627.368421053 | 23.75 | 429 | 23.75 | 4580394 | 189.455138 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732146000 | 129.12 | -1.12 | -0.86 | 132.91 | 133.51 | 127.55 | 15002020 |
1732059600 | 130.24 | 2.81 | 2.21 | 127.39 | 130.34 | 126.36 | 4706152 |
1731973200 | 127.43 | 1.47 | 1.17 | 126.535 | 127.53 | 125 | 4466108 |
1731714000 | 125.96 | -3.31 | -2.56 | 128 | 128.07 | 123.3605 | 5613926 |
1731627600 | 129.27 | -1.46 | -1.12 | 131.77 | 131.9599 | 129.0734 | 4852190 |
1731541200 | 130.72999 | 5.27 | 4.20 | 126.5 | 134.59 | 126.5 | 11209843 |
1731454800 | 125.46 | 1.96 | 1.59 | 123 | 127.05 | 123 | 5786722 |
1731368400 | 123.5 | 2.61 | 2.16 | 121.81 | 123.71 | 121.69 | 3759477 |
1731109200 | 120.89 | -2.65 | -2.15 | 123.01 | 123.29 | 119.66 | 4836695 |
1731022800 | 123.54 | 2.12 | 1.75 | 122.255 | 124.96 | 122.1 | 4526324 |
1730936400 | 121.42 | 4.92 | 4.22 | 120.7 | 121.75 | 118.8 | 5335630 |
1730850000 | 116.5 | 2.76 | 2.43 | 114.26 | 117.34 | 113.65 | 3717705 |
1730763600 | 113.74 | -1.75 | -1.52 | 115.72 | 115.72 | 113.23 | 3738588 |
1730500800 | 115.49 | 0.67 | 0.58 | 115.98 | 117.06 | 113.25 | 4612622 |
1730414400 | 114.82 | -4.17 | -3.50 | 117.19 | 117.83 | 113.86 | 5169467 |
1730328000 | 118.99 | 0.6 | 0.51 | 118.99 | 121.19 | 118.26 | 4503010 |
1730241600 | 118.39 | 1.06 | 0.90 | 117.34 | 119.59 | 116.55 | 4103186 |
1730155200 | 117.33 | 1.29 | 1.11 | 117.66 | 119.2 | 116.86 | 4916710 |
1729896000 | 116.04 | 1.12 | 0.97 | 115.35 | 117.07 | 115.12 | 2711495 |
1729809600 | 114.92 | 1.31 | 1.15 | 115.5 | 116.33 | 113.9412 | 2748179 |
1729723200 | 113.61 | -1.89 | -1.64 | 115.75 | 115.78 | 113.28 | 2868983 |
1729636800 | 115.5 | -4.06 | -3.40 | 117 | 117.58 | 114.1301 | 5536794 |
1729550400 | 119.56 | 0.02 | 0.02 | 119.29 | 121.05 | 117.73 | 2574905 |
1729291200 | 119.54 | 0.51 | 0.43 | 119.93 | 120.56 | 118.22 | 2746792 |
1729204800 | 119.03 | 0.13 | 0.11 | 119.01 | 119.7 | 117.3 | 4029515 |
1729118400 | 118.9 | -3.84 | -3.13 | 123.48 | 123.5 | 118.82 | 4358466 |
1729032000 | 122.74 | -0.42 | -0.34 | 122.5 | 123.96 | 121.33 | 3396367 |
1728945600 | 123.16 | -0.87 | -0.70 | 125.4 | 126.5 | 122.501 | 4020149 |
1728686400 | 124.03 | 0.24 | 0.19 | 123.57 | 126.99 | 123.19 | 6636804 |
1728600000 | 123.79 | 4.12 | 3.44 | 119.5 | 123.87 | 119.47 | 8485698 |
1728513600 | 119.67 | 6.15 | 5.42 | 114.32 | 119.86 | 113.85 | 8799468 |
1728427200 | 113.52 | -0.3 | -0.26 | 114.9564 | 114.9928 | 113.13 | 3029250 |
1728340800 | 113.82 | -0.9 | -0.78 | 114.42 | 115.21 | 113.06 | 4108646 |
1728081600 | 114.72 | 4.25 | 3.85 | 111.64 | 115.69 | 111.1489 | 6176191 |
1727995200 | 110.47 | 0.82 | 0.75 | 109.4 | 110.81 | 108.83 | 4015603 |
1727908800 | 109.65 | -0.58 | -0.53 | 111.0758 | 111.375 | 109.16 | 5299209 |
1727822400 | 110.23 | -4.63 | -4.03 | 113.67 | 114.7065 | 109.71 | 6507353 |
1727735520 | 114.86 | 0.94 | 0.83 | 114.694 | 116.08 | 113.83 | 7791711 |
1727476800 | 113.92 | 1.43 | 1.27 | 113.93 | 115.385 | 113.21 | 7089328 |
1727390400 | 112.49 | -0.13 | -0.12 | 114.88 | 115.275 | 110.01 | 8442455 |
1727304000 | 112.62 | 0.12 | 0.11 | 114.87 | 116.62 | 112.56 | 18761787 |
1727217600 | 112.5 | -0.76 | -0.67 | 112 | 112.94 | 109.89 | 9259434 |
1727131200 | 113.26 | 2.99 | 2.71 | 111.41 | 113.94 | 109.91 | 8295377 |
1726872000 | 110.27 | -3.75 | -3.29 | 113.28 | 113.585 | 109.34 | 20213038 |
1726785600 | 114.02 | 3.24 | 2.92 | 112.91 | 115.01 | 111.6595 | 8318986 |
1726699200 | 110.78 | -0.85 | -0.76 | 111.53 | 112.61 | 110.13 | 6376944 |
1726612800 | 111.63 | -1.21 | -1.07 | 114.08 | 114.08 | 111.28 | 4374811 |
1726526400 | 112.84 | -0.83 | -0.73 | 113.04 | 113.8443 | 111.21 | 5336564 |
1726267200 | 113.67 | 0.68 | 0.60 | 113.58 | 115.04 | 112.9 | 3086849 |
1726180800 | 112.99 | 0.99 | 0.88 | 112.09 | 114.7254 | 111.35 | 4617779 |
1726094400 | 112 | 1.73 | 1.57 | 110.47 | 112.31 | 108.86 | 3995496 |
1726008000 | 110.27 | 0.31 | 0.28 | 109.49 | 110.76 | 108.13 | 3225896 |
1725921600 | 109.96 | 1.4 | 1.29 | 109.32 | 111.49 | 108.64 | 3667492 |
1725662400 | 108.56 | -3.19 | -2.85 | 112.305 | 112.54 | 107.13 | 5584320 |
1725576000 | 111.75 | 0.95 | 0.86 | 110.22 | 113.79 | 110.22 | 3766760 |
1725489600 | 110.8 | 0.39 | 0.35 | 110 | 112.87 | 109.4 | 3723615 |
1725403200 | 110.41 | -3.82 | -3.34 | 113.36 | 114.73 | 109.37 | 6147666 |
1725057600 | 114.23 | 0.09 | 0.08 | 115.38 | 115.92 | 112.531 | 5213738 |
1724971200 | 114.14 | 2.58 | 2.31 | 112.11 | 117.08 | 112.11 | 6866921 |
1724884800 | 111.56 | -3.98 | -3.44 | 114.93 | 115.6799 | 110.26 | 7735007 |
1724798400 | 115.54 | -2.46 | -2.08 | 117.83 | 118.982 | 115.32 | 6438037 |
1724712000 | 118 | 2.14 | 1.85 | 115.09 | 120.03 | 114.85 | 12684462 |
1724452800 | 115.86 | 0.65 | 0.56 | 116.95 | 117.3 | 113.24 | 16753250 |
1724366400 | 115.21 | -19.85 | -14.70 | 122.03 | 123.98 | 115.14 | 37172871 |
1724280000 | 135.06 | 3.14 | 2.38 | 132.76 | 135.72 | 130.66 | 16095573 |
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