Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.4932 | -5.56517857143 | 44.8 | 45.1 | 40.1 | 51098 | 42.49904286 | CS |
4 | -1.7132 | -3.89186733303 | 44.02 | 47.01 | 40.1 | 50293 | 44.3854136 | CS |
12 | -2.3332 | -5.22670250896 | 44.64 | 47.34 | 39.85 | 46003 | 44.132046 | CS |
26 | 0.3568 | 0.850536352801 | 41.95 | 47.34 | 38.6 | 31518 | 43.51756289 | CS |
52 | 8.5568 | 25.3534814815 | 33.75 | 47.34 | 33.46 | 30967 | 41.02564538 | CS |
156 | 13.2668 | 45.6845730028 | 29.04 | 47.34 | 26.24 | 23154 | 37.88500399 | CS |
260 | 32.2768 | 321.802592223 | 10.03 | 47.34 | 1.5 | 23210 | 28.11895676 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1734651600 | 41.2 | 0 | 0.00 | 41.71 | 42.3472 | 41.17 | 43429 |
1734565200 | 41.2 | -1.91 | -4.43 | 43.11 | 43.36 | 41.17 | 87569 |
1734478800 | 43.11 | -1.4 | -3.15 | 44.42 | 44.59 | 42.98 | 63992 |
1734392400 | 44.51 | -0.49 | -1.09 | 44.55 | 44.99 | 44.2 | 23669 |
1734133200 | 45 | 0.25 | 0.56 | 45.1 | 45.1 | 44.8 | 32734 |
1734046800 | 44.75 | -0.05 | -0.11 | 44.86 | 45.14 | 44.705 | 42170 |
1733960400 | 44.8 | 0.32 | 0.72 | 44.85 | 44.93 | 44.6238 | 31461 |
1733874000 | 44.48 | -0.09 | -0.20 | 44.6899 | 44.86 | 44.46 | 29539 |
1733787600 | 44.57 | -1.13 | -2.47 | 45.53 | 45.85 | 44.5599 | 53090 |
1733528400 | 45.7 | -0 | -0.01 | 45.7 | 45.8935 | 45.52 | 24739 |
1733442000 | 45.7035 | 0.45 | 1.00 | 45.25 | 45.9299 | 45.1 | 27606 |
1733355600 | 45.25 | -1.07 | -2.31 | 46.2 | 46.2899 | 44.7223 | 51609 |
1733269200 | 46.32 | 0.41 | 0.89 | 46.145 | 46.47 | 45.7327 | 47952 |
1733182800 | 45.91 | -0.59 | -1.27 | 46.11 | 46.77 | 45.84 | 61895 |
1732917840 | 46.5 | 1.13 | 2.49 | 45.51 | 46.79 | 45.42 | 37783 |
1732750800 | 45.37 | 0.75 | 1.68 | 44.62 | 45.6 | 44.62 | 36041 |
1732664400 | 44.62 | 0.25 | 0.56 | 44.51 | 44.8 | 44.25 | 30536 |
1732578000 | 44.37 | -0.02 | -0.05 | 45 | 45 | 44.2 | 50686 |
1732318800 | 44.39 | -0.36 | -0.80 | 44.36 | 44.55 | 43.91 | 154207 |
1732232400 | 44.75 | -0.39 | -0.86 | 45.2 | 45.2758 | 44.695 | 41047 |
1732146000 | 45.14 | 0.48 | 1.07 | 44.66 | 45.4 | 44.4 | 33894 |
1732059600 | 44.66 | 1.08 | 2.48 | 43.69 | 44.73 | 43.56 | 35331 |
1731973200 | 43.58 | 0.11 | 0.25 | 43.87 | 43.87 | 43.43 | 74158 |
1731714000 | 43.47 | 0.64 | 1.49 | 43.29 | 43.48 | 43.08 | 56949 |
1731627600 | 42.83 | -0.19 | -0.44 | 43.42 | 43.4295 | 42.7 | 31017 |
1731541200 | 43.02 | -0.92 | -2.09 | 43.3391 | 43.5 | 42.76 | 110592 |
1731454800 | 43.94 | -1.18 | -2.62 | 45.41 | 45.91 | 43.5101 | 38791 |
1731368400 | 45.12 | 1.12 | 2.55 | 45.08 | 45.547 | 44.1 | 71429 |
1731109200 | 44 | 1.42 | 3.33 | 42.58 | 44.04 | 42.58 | 27678 |
1731022800 | 42.58 | 0.87 | 2.09 | 42.41 | 42.9299 | 42.41 | 27414 |
1730936400 | 41.71 | 1.19 | 2.94 | 41.16 | 42.27 | 41.16 | 38097 |
1730850000 | 40.52 | 0.45 | 1.12 | 40.4584 | 40.7 | 40.1 | 44478 |
1730763600 | 40.07 | -0.63 | -1.55 | 40.73 | 41.025 | 39.9 | 44692 |
1730500800 | 40.7 | 0.41 | 1.02 | 40.75 | 40.75 | 40.46 | 38789 |
1730414400 | 40.29 | -0.27 | -0.67 | 40.46 | 40.8711 | 39.85 | 58600 |
1730328000 | 40.56 | -0.52 | -1.26 | 40.51 | 41 | 40.4 | 80416 |
1730241600 | 41.077381 | -2.78 | -6.35 | 43.37 | 43.49 | 40.7 | 71064 |
1730155200 | 43.861 | -0.82 | -1.83 | 44.5184 | 44.75 | 43.7 | 19298 |
1729896000 | 44.68 | -0.24 | -0.54 | 45.5 | 45.65 | 44.4185 | 23693 |
1729809600 | 44.9225 | 0.48 | 1.09 | 44.22 | 45.3 | 44.22 | 24456 |
1729723200 | 44.44 | -2.2 | -4.72 | 45 | 45.01 | 43.38 | 88455 |
1729636800 | 46.64 | -0.52 | -1.10 | 47.05 | 47.1352 | 46.355 | 63855 |
1729550400 | 47.16 | 0.14 | 0.30 | 46.86 | 47.27 | 46.855 | 24332 |
1729291200 | 47.02 | 0.58 | 1.25 | 46.26 | 47.09 | 46.26 | 17747 |
1729204800 | 46.44 | 0.75 | 1.64 | 45.87 | 46.8099 | 45.76 | 24739 |
1729118400 | 45.69 | -0.49 | -1.06 | 46.16 | 46.38 | 45.63 | 177645 |
1729032000 | 46.18 | -0.52 | -1.11 | 46.04 | 46.59 | 45.81 | 17585 |
1728945600 | 46.7 | 1.2 | 2.64 | 45.4 | 46.7999 | 45.4 | 19517 |
1728686400 | 45.5 | -1.7 | -3.60 | 46.67 | 46.67 | 44.82 | 102724 |
1728600000 | 47.2 | 0.45 | 0.96 | 46.875 | 47.34 | 46.76 | 18873 |
1728513600 | 46.75 | 0.56 | 1.20 | 46.34 | 46.91 | 46.34 | 12986 |
1728427200 | 46.194 | -0.29 | -0.62 | 46.36 | 46.8776 | 45.52 | 13237 |
1728340800 | 46.48 | 0.53 | 1.15 | 46.4 | 47.0132 | 46.33 | 21357 |
1728081600 | 45.95 | -0.05 | -0.11 | 46.23 | 46.2325 | 45.825 | 19748 |
1727995200 | 46 | 0.27 | 0.59 | 45.69 | 46.3579 | 45.39 | 18813 |
1727908800 | 45.73 | 0.72 | 1.60 | 45.25 | 45.73 | 45.02 | 22939 |
1727822400 | 45.01 | 0 | 0.00 | 44.76 | 45.15 | 44.29 | 30461 |
1727735520 | 45.01 | 0.41 | 0.92 | 44.71 | 45.09 | 44.7 | 18089 |
1727476800 | 44.6 | -0.05 | -0.11 | 44.64 | 44.65 | 44.44 | 14703 |
1727390400 | 44.65 | -0.16 | -0.36 | 44.66 | 44.8333 | 44.42 | 12520 |
1727304000 | 44.81 | 0.72 | 1.64 | 44.03 | 44.895 | 44.03 | 15983 |
1727217600 | 44.0866 | 0.36 | 0.82 | 43.94 | 44.37 | 43.59 | 16739 |
1727131200 | 43.73 | 0.52 | 1.20 | 43.13 | 43.85 | 43.0001 | 14949 |
1726872000 | 43.21 | 0.09 | 0.20 | 43.43 | 43.4539 | 43.16 | 11376 |
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