Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -10.45 | -6.8502130449 | 152.55 | 156 | 141.44999 | 2728 | 150.83642129 | DE |
4 | -10.9 | -7.12418300654 | 153 | 164.65 | 141.44999 | 1804 | 154.00190463 | DE |
12 | -9.45 | -6.23556581986 | 151.55 | 164.65 | 139.6 | 1191 | 150.80378818 | DE |
26 | -25.45 | -15.1894956729 | 167.55 | 174.45 | 134 | 1469 | 154.11674747 | DE |
52 | 2.1 | 1.5 | 140 | 174.45 | 131.55 | 1759 | 151.12718436 | DE |
156 | 7.85 | 5.84729981378 | 134.25 | 174.45 | 126.7 | 1573 | 149.85317101 | DE |
260 | 7.85 | 5.84729981378 | 134.25 | 174.45 | 126.7 | 1573 | 149.85317101 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732224420 | 147.05 | -5.45 | -3.57 | 152.94999 | 152.94999 | 142 | 4404 |
1732138020 | 152.5 | -2.6 | -1.68 | 155.9 | 156 | 150.85 | 4113 |
1732051620 | 155.1 | 3.8 | 2.51 | 152.05 | 155.44999 | 150.6 | 1989 |
1731965220 | 151.3 | 0.05 | 0.03 | 152.35 | 152.4 | 150.85 | 1142 |
1731705960 | 151.25 | -1.85 | -1.21 | 152.55 | 153.65 | 150.69999 | 1991 |
1731619560 | 153.1 | -3.95 | -2.52 | 156.5 | 157.94999 | 152.5 | 1126 |
1731533160 | 157.05 | -3.7 | -2.30 | 159.69999 | 160.5 | 154.85 | 1005 |
1731446820 | 160.75 | -2 | -1.23 | 161.15 | 164.65 | 160.15 | 1182 |
1731360420 | 162.75 | 1.2 | 0.74 | 162.05 | 163.94999 | 161.55 | 2076 |
1731101220 | 161.55 | 0.85 | 0.53 | 161.44999 | 162.94999 | 159.85 | 3053 |
1731014760 | 160.69999 | 5.25 | 3.38 | 156.19999 | 160.69999 | 153.9 | 3008 |
1730928360 | 155.44999 | 5.5 | 3.67 | 150.35 | 155.44999 | 150.1 | 3293 |
1730841960 | 149.94999 | 3.3 | 2.25 | 146.75 | 150.1 | 146.55 | 473 |
1730755560 | 146.65 | -2.75 | -1.84 | 149.25 | 149.94999 | 146.4 | 1645 |
1730496360 | 149.4 | 1.4 | 0.95 | 147.55 | 150.19999 | 147.55 | 407 |
1730409960 | 148 | -3.15 | -2.08 | 150.4 | 150.4 | 147.4 | 899 |
1730323560 | 151.15 | 0.3 | 0.20 | 151.19999 | 151.44999 | 148.6 | 984 |
1730237160 | 150.85 | -0.25 | -0.17 | 151.75 | 153.35 | 150.55 | 708 |
1730150760 | 151.1 | -1.4 | -0.92 | 153.25 | 154.4 | 150.35 | 1976 |
1729888020 | 152.5 | 0 | 0.00 | 153 | 153.4 | 151.9 | 613 |
1729801560 | 152.5 | 0.6 | 0.39 | 152.44999 | 154.75 | 151.94999 | 537 |
1729715160 | 151.9 | -1.9 | -1.24 | 154.94999 | 155 | 150.55 | 631 |
1729628760 | 153.8 | 0.1 | 0.07 | 153.15 | 154.4 | 153 | 253 |
1729542360 | 153.69999 | -0.15 | -0.10 | 152.55 | 154.19999 | 152.55 | 909 |
1729283160 | 153.85 | 0.05 | 0.03 | 153.8 | 154.05 | 152.4 | 613 |
1729196760 | 153.8 | 1.8 | 1.18 | 151.6 | 155.1 | 151.6 | 1197 |
1729110360 | 152 | 2.35 | 1.57 | 149.05 | 152.5 | 149 | 2494 |
1729023960 | 149.65 | -0.35 | -0.23 | 149.69999 | 150.35 | 148.94999 | 497 |
1728937620 | 150 | 2.85 | 1.94 | 147.25 | 150.6 | 147.1 | 355 |
1728678360 | 147.15 | -2.35 | -1.57 | 148.05 | 148.8 | 145 | 1168 |
1728591960 | 149.5 | -1.45 | -0.96 | 150.6 | 153.05 | 148.3 | 1161 |
1728505560 | 150.94999 | 0.8 | 0.53 | 149.94999 | 150.94999 | 148.44999 | 564 |
1728419160 | 150.15 | 2.9 | 1.97 | 146.25 | 150.44999 | 145.55 | 1281 |
1728332760 | 147.25 | -0.45 | -0.30 | 147.94999 | 148.44999 | 145.69999 | 963 |
1728073560 | 147.69999 | 1.2 | 0.82 | 147 | 147.9 | 146 | 219 |
1727987220 | 146.5 | -1.3 | -0.88 | 146.94999 | 148.19999 | 146.4 | 748 |
1727900820 | 147.8 | 1.3 | 0.89 | 147.05 | 150.69999 | 146.69999 | 1914 |
1727814420 | 146.5 | 3.8 | 2.66 | 142.9 | 147.4 | 142.1 | 951 |
1727728020 | 142.69999 | -0.7 | -0.49 | 143.85 | 144.5 | 140.19999 | 1623 |
1727468760 | 143.4 | -1.3 | -0.90 | 144.55 | 146.15 | 143.4 | 375 |
1727382360 | 144.69999 | -3.8 | -2.56 | 149.55 | 149.55 | 144.44999 | 1118 |
1727295960 | 148.5 | -0.05 | -0.03 | 147.6 | 148.75 | 147.1 | 200 |
1727209560 | 148.55 | 3 | 2.06 | 146.44999 | 149.1 | 146 | 661 |
1727123160 | 145.55 | -2.25 | -1.52 | 148.3 | 148.3 | 144.15 | 359 |
1726864020 | 147.8 | -0.65 | -0.44 | 148.5 | 149.3 | 147.8 | 676 |
1726777560 | 148.44999 | 2.35 | 1.61 | 147.15 | 148.9 | 146.55 | 815 |
1726691220 | 146.1 | 4.4 | 3.11 | 141.9 | 146.25 | 141.5 | 772 |
1726604760 | 141.69999 | -6.15 | -4.16 | 148.55 | 148.65 | 139.6 | 4192 |
1726518420 | 147.85 | -0.05 | -0.03 | 147.6 | 148.65 | 147.44999 | 645 |
1726259160 | 147.9 | 1.7 | 1.16 | 146.05 | 147.94999 | 145.35 | 524 |
1726172760 | 146.19999 | -0.3 | -0.20 | 147 | 147.5 | 145 | 2342 |
1726086360 | 146.5 | 0.2 | 0.14 | 146.05 | 147 | 144.94999 | 555 |
1725999960 | 146.3 | 0.75 | 0.52 | 144.94999 | 146.5 | 144 | 254 |
1725913620 | 145.55 | 0.75 | 0.52 | 145.1 | 146.15 | 144 | 418 |
1725654360 | 144.8 | -0.25 | -0.17 | 145.19999 | 147.25 | 144.5 | 328 |
1725567960 | 145.05 | -1.65 | -1.12 | 147 | 147 | 143 | 536 |
1725481560 | 146.69999 | 1.6 | 1.10 | 144.9 | 147.3 | 144.9 | 762 |
1725395160 | 145.1 | -3.8 | -2.55 | 148.8 | 149.75 | 145.1 | 435 |
1725308760 | 148.9 | -3.4 | -2.23 | 152.65 | 152.69999 | 147.9 | 982 |
1725049560 | 152.3 | 1.55 | 1.03 | 151.55 | 153.4 | 151.1 | 347 |
1724963160 | 150.75 | 1.1 | 0.74 | 150.05 | 151.65 | 150.05 | 219 |
1724876760 | 149.65 | 0.45 | 0.30 | 149.3 | 150.65 | 149.1 | 593 |
1724790420 | 149.19999 | 0.3 | 0.20 | 148.75 | 149.4 | 148.6 | 225 |
1724704020 | 148.9 | 1.15 | 0.78 | 148.19999 | 149.15 | 147.75 | 412 |
1724444820 | 147.75 | 0.1 | 0.07 | 148.4 | 148.65 | 147.55 | 339 |
1724358420 | 147.65 | -0.3 | -0.20 | 148.35 | 148.69999 | 147.5 | 319 |
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