Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.06 | -4.55717970765 | 23.26 | 23.38 | 22.16 | 1164 | 22.5542268 | DE |
4 | -0.16 | -0.715563506261 | 22.36 | 25.38 | 21.98 | 1789 | 23.92733602 | DE |
12 | -0.92 | -3.97923875433 | 23.12 | 25.38 | 21 | 1336 | 23.48832771 | DE |
26 | -4.04 | -15.3963414634 | 26.24 | 26.46 | 21 | 1094 | 23.84521533 | DE |
52 | -4.38 | -16.4785553047 | 26.58 | 28.62 | 21 | 1342 | 24.51613201 | DE |
156 | -5.7 | -20.4301075269 | 27.9 | 29.8 | 21 | 1282 | 25.19729858 | DE |
260 | -5.7 | -20.4301075269 | 27.9 | 29.8 | 21 | 1282 | 25.19729858 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733347620 | 22.42 | -0.46 | -2.01 | 22.92 | 22.92 | 22.4 | 1563 |
1733261220 | 22.88 | 0.42 | 1.87 | 22.52 | 22.88 | 22.52 | 464 |
1733174820 | 22.46 | -0.42 | -1.84 | 22.84 | 22.84 | 22.16 | 2982 |
1732915620 | 22.88 | -0.18 | -0.78 | 22.94 | 22.94 | 22.64 | 392 |
1732829220 | 23.06 | 0.56 | 2.49 | 23.26 | 23.38 | 22.92 | 419 |
1732742820 | 22.5 | -2.44 | -9.78 | 24.46 | 24.46 | 22.5 | 1142 |
1732656420 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
1732570020 | 24.94 | -0.22 | -0.87 | 25.18 | 25.38 | 24.84 | 3971 |
1732310820 | 25.16 | 0.2 | 0.80 | 24.92 | 25.28 | 24.9 | 2353 |
1732224420 | 24.96 | 0.06 | 0.24 | 25.16 | 25.18 | 24.78 | 1051 |
1732138020 | 24.9 | 0.1 | 0.40 | 24.88 | 25.08 | 24.88 | 2015 |
1732051620 | 24.8 | 0.24 | 0.98 | 24.4 | 25.06 | 24.4 | 3169 |
1731965220 | 24.56 | 0.68 | 2.85 | 24.18 | 24.58 | 23.86 | 1070 |
1731705960 | 23.88 | -0.68 | -2.77 | 24.3 | 24.34 | 23.88 | 918 |
1731619560 | 24.56 | 0.12 | 0.49 | 24.42 | 24.56 | 24.38 | 3155 |
1731533160 | 24.44 | 0.88 | 3.74 | 23.36 | 24.44 | 23.3 | 2343 |
1731446820 | 23.56 | 1.12 | 4.99 | 22.14 | 23.58 | 21.98 | 2981 |
1731360420 | 22.44 | -0.1 | -0.44 | 22.48 | 22.48 | 22.16 | 588 |
1731101220 | 22.54 | 0.16 | 0.71 | 22.1 | 22.54 | 22 | 1873 |
1731014760 | 22.38 | 0.14 | 0.63 | 22.36 | 22.64 | 22.32 | 1534 |
1730928360 | 22.24 | 0.98 | 4.61 | 21.399999 | 22.24 | 21.22 | 717 |
1730841960 | 21.26 | 0.12 | 0.57 | 21 | 21.38 | 21 | 1792 |
1730755560 | 21.14 | -1.56 | -6.87 | 22.14 | 22.22 | 21.079999 | 3993 |
1730496360 | 22.7 | 0.3 | 1.34 | 22.62 | 22.7 | 22.46 | 163 |
1730409960 | 22.4 | -0.06 | -0.27 | 22.3 | 22.62 | 22.3 | 227 |
1730323560 | 22.46 | -0.22 | -0.97 | 22.7 | 22.74 | 22.44 | 965 |
1730237160 | 22.68 | -0.04 | -0.18 | 22.84 | 22.96 | 22.52 | 1232 |
1730150760 | 22.72 | -0.06 | -0.26 | 22.96 | 22.98 | 22.42 | 1446 |
1729888020 | 22.78 | 0.14 | 0.62 | 22.62 | 22.78 | 22.56 | 367 |
1729801560 | 22.64 | -0.34 | -1.48 | 22.86 | 22.86 | 22.42 | 1137 |
1729715160 | 22.98 | -0.3 | -1.29 | 23.24 | 23.24 | 22.68 | 1957 |
1729628760 | 23.28 | -0.3 | -1.27 | 23.3 | 23.48 | 23.2 | 1341 |
1729542360 | 23.58 | 0.14 | 0.60 | 23.34 | 23.58 | 23.34 | 284 |
1729283160 | 23.44 | -0.06 | -0.26 | 23.5 | 23.66 | 23.22 | 756 |
1729196760 | 23.5 | 0.06 | 0.26 | 23.22 | 23.5 | 23.22 | 201 |
1729110360 | 23.44 | 0.02 | 0.09 | 23.38 | 23.44 | 23.38 | 264 |
1729023960 | 23.42 | -0.18 | -0.76 | 23.54 | 23.54 | 23.26 | 834 |
1728937620 | 23.6 | -0.2 | -0.84 | 23.82 | 23.82 | 23.54 | 2037 |
1728678360 | 23.8 | -0.14 | -0.58 | 23.8 | 23.8 | 23.8 | 65 |
1728591960 | 23.94 | 0.06 | 0.25 | 23.9 | 23.98 | 23.78 | 363 |
1728505560 | 23.88 | -0.42 | -1.73 | 24.38 | 24.38 | 23.82 | 2932 |
1728419160 | 24.3 | -0.2 | -0.82 | 24.28 | 24.58 | 24.14 | 701 |
1728332760 | 24.5 | 0.12 | 0.49 | 24.36 | 24.5 | 24.2 | 1645 |
1728073560 | 24.38 | 0.66 | 2.78 | 23.74 | 24.38 | 23.74 | 1010 |
1727987220 | 23.72 | 0.28 | 1.19 | 23.72 | 23.72 | 23.72 | 125 |
1727900820 | 23.44 | 0.42 | 1.82 | 23.12 | 23.62 | 23.12 | 470 |
1727814420 | 23.02 | 0.02 | 0.09 | 23 | 23.2 | 22.98 | 624 |
1727728020 | 23 | -0.16 | -0.69 | 23.36 | 23.36 | 22.92 | 2723 |
1727468760 | 23.16 | -0.48 | -2.03 | 23.64 | 23.64 | 23.16 | 1155 |
1727382360 | 23.64 | 0.54 | 2.34 | 23.26 | 23.64 | 23.18 | 1339 |
1727295960 | 23.1 | -0.66 | -2.78 | 23.5 | 23.5 | 23.06 | 502 |
1727209560 | 23.76 | 0.18 | 0.76 | 23.76 | 23.76 | 23.76 | 204 |
1727123160 | 23.58 | -0.22 | -0.92 | 23.64 | 23.92 | 23.52 | 382 |
1726864020 | 23.8 | -0.04 | -0.17 | 24.02 | 24.02 | 23.64 | 2566 |
1726777560 | 23.84 | 0.14 | 0.59 | 24.34 | 24.34 | 23.84 | 3791 |
1726691220 | 23.7 | 0.14 | 0.59 | 23.88 | 24.1 | 23.7 | 1246 |
1726604760 | 23.56 | -0.18 | -0.76 | 24 | 24.08 | 23.54 | 2208 |
1726518420 | 23.74 | 0.06 | 0.25 | 23.76 | 23.82 | 23.68 | 667 |
1726259160 | 23.68 | 0.54 | 2.33 | 23.68 | 23.68 | 23.68 | 23 |
1726172760 | 23.14 | 0.6 | 2.66 | 23.12 | 23.14 | 23.12 | 365 |
1726086360 | 22.54 | -0.2 | -0.88 | 22.6 | 22.6 | 22.54 | 245 |
1725999960 | 22.74 | -0.12 | -0.52 | 22.84 | 22.84 | 22.66 | 87 |
1725913620 | 22.86 | 0.04 | 0.18 | 22.84 | 22.9 | 22.68 | 536 |
1725654360 | 22.82 | -0.12 | -0.52 | 22.8 | 23.02 | 22.8 | 911 |
1725567960 | 22.94 | -0.56 | -2.38 | 23.1 | 23.18 | 22.94 | 377 |
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