Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -1.33729569094 | 6.73 | 6.73 | 6.53 | 69 | 6.67898058 | DE |
4 | -0.21 | -3.06569343066 | 6.85 | 6.89 | 6.445 | 517 | 6.63811256 | DE |
12 | 1.19 | 21.8348623853 | 5.45 | 7.2 | 5.405 | 761 | 6.34503071 | DE |
26 | 1.585 | 31.3550939664 | 5.055 | 7.2 | 4.916 | 1322 | 5.73143108 | DE |
52 | 3.1 | 87.5706214689 | 3.54 | 7.2 | 3.19 | 1864 | 4.76812141 | DE |
156 | 2.97 | 80.9264305177 | 3.67 | 7.2 | 3.01 | 1764 | 4.48741698 | DE |
260 | 2.97 | 80.9264305177 | 3.67 | 7.2 | 3.01 | 1764 | 4.48741698 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735939620 | 6.6849999 | 0.05 | 0.83 | 6.675 | 6.6849999 | 6.675 | 46 |
1735853220 | 6.63 | 0.03 | 0.45 | 6.665 | 6.665 | 6.53 | 21 |
1735594020 | 6.6 | -0.09 | -1.27 | 6.6 | 6.6 | 6.6 | 1 |
1735334820 | 6.6849999 | 0.23 | 3.56 | 6.73 | 6.73 | 6.61 | 184 |
1734989220 | 6.455 | -0.09 | -1.30 | 6.465 | 6.61 | 6.455 | 124 |
1734730020 | 6.54 | 0.09 | 1.47 | 6.475 | 6.5599999 | 6.475 | 536 |
1734643620 | 6.445 | -0.2 | -3.01 | 6.46 | 6.46 | 6.445 | 1574 |
1734557220 | 6.6449999 | 0 | 0.00 | 6.6449999 | 6.6449999 | 6.6449999 | 0 |
1734470820 | 6.6449999 | -0.14 | -2.06 | 6.6449999 | 6.6449999 | 6.6449999 | 425 |
1734384420 | 6.785 | 0.19 | 2.88 | 6.59 | 6.785 | 6.59 | 125 |
1734125220 | 6.595 | 0.09 | 1.38 | 6.595 | 6.595 | 6.595 | 487 |
1734038820 | 6.505 | -0.08 | -1.14 | 6.505 | 6.505 | 6.505 | 800 |
1733952420 | 6.58 | -0.23 | -3.31 | 6.7 | 6.7 | 6.58 | 262 |
1733866020 | 6.805 | -0.09 | -1.23 | 6.69 | 6.805 | 6.6849999 | 1751 |
1733779620 | 6.89 | 0.04 | 0.58 | 6.89 | 6.89 | 6.89 | 11 |
1733520420 | 6.85 | 0.16 | 2.39 | 6.85 | 6.85 | 6.82 | 931 |
1733434020 | 6.69 | -0.34 | -4.84 | 7.1 | 7.1 | 6.69 | 1832 |
1733347620 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 0 |
1733261220 | 7.03 | 0.04 | 0.64 | 7.03 | 7.03 | 7.03 | 100 |
1733174820 | 6.985 | -0.01 | -0.07 | 7.145 | 7.145 | 6.985 | 961 |
1732915620 | 6.99 | -0.13 | -1.83 | 7.1 | 7.1 | 6.99 | 61 |
1732829220 | 7.12 | -0.07 | -0.90 | 7.055 | 7.125 | 7.055 | 375 |
1732742820 | 7.185 | 0 | 0.00 | 7.185 | 7.185 | 7.185 | 0 |
1732656420 | 7.185 | 0.02 | 0.28 | 7.185 | 7.185 | 7.185 | 275 |
1732570020 | 7.165 | -0.04 | -0.49 | 7.165 | 7.165 | 7.165 | 100 |
1732310820 | 7.2 | 0.2 | 2.86 | 7.19 | 7.2 | 7.19 | 835 |
1732224420 | 7 | 0.04 | 0.57 | 6.885 | 7 | 6.885 | 1100 |
1732138020 | 6.96 | 0.07 | 0.94 | 6.96 | 6.96 | 6.96 | 7 |
1732051620 | 6.895 | 0 | 0.00 | 6.895 | 6.895 | 6.895 | 0 |
1731965220 | 6.895 | 0.09 | 1.25 | 6.87 | 6.895 | 6.82 | 1535 |
1731705960 | 6.81 | 0.07 | 1.04 | 6.81 | 6.81 | 6.81 | 3 |
1731619560 | 6.74 | -0.15 | -2.18 | 6.74 | 6.74 | 6.74 | 100 |
1731533160 | 6.89 | 0.01 | 0.22 | 6.89 | 6.89 | 6.89 | 57 |
1731446820 | 6.875 | 0.01 | 0.22 | 6.73 | 6.875 | 6.73 | 101 |
1731360420 | 6.86 | -0.11 | -1.58 | 6.86 | 6.86 | 6.86 | 25 |
1731101220 | 6.97 | 0.06 | 0.87 | 6.97 | 6.97 | 6.97 | 29 |
1731014760 | 6.91 | -0.14 | -1.92 | 6.995 | 6.995 | 6.91 | 32 |
1730928360 | 7.045 | 0.32 | 4.76 | 6.94 | 7.045 | 6.94 | 470 |
1730841960 | 6.725 | 0.13 | 1.97 | 6.525 | 6.725 | 6.525 | 2404 |
1730755560 | 6.595 | 0.11 | 1.77 | 6.51 | 6.595 | 6.455 | 3357 |
1730496360 | 6.48 | 0.01 | 0.08 | 6.48 | 6.48 | 6.48 | 8 |
1730409960 | 6.475 | 0.8 | 14.10 | 5.785 | 6.475 | 5.785 | 3035 |
1730323560 | 5.675 | -0.06 | -0.96 | 5.6849999 | 5.6849999 | 5.675 | 110 |
1730237160 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
1730150760 | 5.73 | 0 | 0.00 | 5.75 | 5.75 | 5.73 | 490 |
1729888020 | 5.73 | 0 | 0.00 | 5.7 | 5.73 | 5.7 | 1100 |
1729801560 | 5.73 | -0.03 | -0.43 | 5.78 | 5.78 | 5.73 | 1305 |
1729715160 | 5.755 | 0.22 | 3.88 | 5.665 | 5.755 | 5.665 | 2690 |
1729628760 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 10 |
1729542360 | 5.54 | 0.14 | 2.50 | 5.44 | 5.54 | 5.44 | 481 |
1729283160 | 5.405 | -0.2 | -3.48 | 5.405 | 5.405 | 5.405 | 15 |
1729196760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1729110360 | 5.6 | -0.12 | -2.01 | 5.6 | 5.6 | 5.53 | 3301 |
1729023960 | 5.715 | 0.09 | 1.60 | 5.715 | 5.715 | 5.715 | 4 |
1728937620 | 5.625 | 0.18 | 3.21 | 5.625 | 5.625 | 5.595 | 3700 |
1728678360 | 5.45 | 0.02 | 0.28 | 5.45 | 5.45 | 5.45 | 40 |
1728591960 | 5.4349999 | 0 | 0.00 | 5.4349999 | 5.4349999 | 5.4349999 | 0 |
1728505560 | 5.4349999 | 0 | 0.00 | 5.4349999 | 5.4349999 | 5.4349999 | 0 |
1728419160 | 5.4349999 | -0.11 | -1.90 | 5.4349999 | 5.4349999 | 5.4349999 | 730 |
1728332760 | 5.54 | -0.09 | -1.51 | 5.525 | 5.575 | 5.525 | 268 |
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