
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 46.1 | 46.3 | 45.8 | 987 | 46.0141496 | DE |
4 | 0.2 | 0.435729847495 | 45.9 | 46.3 | 45.3 | 842 | 45.88303739 | DE |
12 | 0.8 | 1.76600441501 | 45.3 | 46.3 | 45.1 | 725 | 45.67816104 | DE |
26 | 1.9 | 4.29864253394 | 44.2 | 46.3 | 44.2 | 696 | 45.20280196 | DE |
52 | 2.3 | 5.25114155251 | 43.8 | 46.3 | 42.9 | 853 | 44.37314597 | DE |
156 | 4.3 | 10.2870813397 | 41.8 | 46.3 | 39.7 | 1751 | 42.17421125 | DE |
260 | 7.2 | 18.5089974293 | 38.9 | 46.3 | 38.8 | 2974 | 41.33750942 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741987620 | 45.9 | -0.2 | -0.43 | 46 | 46 | 45.8 | 576 |
1741901220 | 46.1 | 0.2 | 0.44 | 45.8 | 46.1 | 45.8 | 1015 |
1741814820 | 45.9 | 0.1 | 0.22 | 45.9 | 45.9 | 45.9 | 199 |
1741728420 | 45.8 | -0.4 | -0.87 | 46.2 | 46.2 | 45.8 | 1889 |
1741642020 | 46.2 | 0 | 0.00 | 46.1 | 46.2 | 45.9 | 89 |
1741382820 | 46.2 | 0.2 | 0.43 | 46.1 | 46.3 | 45.8 | 1741 |
1741296420 | 46 | -0.1 | -0.22 | 45.9 | 46 | 45.6 | 1837 |
1741210020 | 46.1 | 0.1 | 0.22 | 46.3 | 46.3 | 45.8 | 281 |
1741123620 | 46 | -0.2 | -0.43 | 45.8 | 46.1 | 45.8 | 556 |
1741037220 | 46.2 | 0.5 | 1.09 | 45.8 | 46.2 | 45.8 | 213 |
1740778020 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
1740691620 | 45.7 | -0.3 | -0.65 | 46.1 | 46.1 | 45.7 | 47 |
1740605220 | 46 | 0.3 | 0.66 | 45.9 | 46 | 45.9 | 708 |
1740518820 | 45.7 | -0.2 | -0.44 | 45.7 | 45.8 | 45.7 | 492 |
1740432420 | 45.9 | 0 | 0.00 | 45.7 | 46 | 45.5 | 1829 |
1740173220 | 45.9 | 0.1 | 0.22 | 45.7 | 45.9 | 45.7 | 904 |
1740086820 | 45.8 | 0.2 | 0.44 | 45.8 | 45.8 | 45.7 | 144 |
1740000420 | 45.6 | 0 | 0.00 | 45.7 | 45.8 | 45.6 | 1180 |
1739914020 | 45.6 | 0.1 | 0.22 | 45.6 | 45.6 | 45.6 | 1504 |
1739827620 | 45.5 | -0.4 | -0.87 | 45.5 | 45.9 | 45.3 | 843 |
1739568420 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.6 | 523 |
1739482020 | 45.9 | -0.3 | -0.65 | 45.9 | 45.9 | 45.9 | 1 |
1739395620 | 46.2 | 0.7 | 1.54 | 45.7 | 46.2 | 45.6 | 569 |
1739309220 | 45.5 | -0.3 | -0.66 | 45.6 | 45.7 | 45.5 | 333 |
1739222820 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 582 |
1738963620 | 45.8 | 0.1 | 0.22 | 45.8 | 45.8 | 45.7 | 86 |
1738877220 | 45.7 | 0.1 | 0.22 | 45.6 | 45.7 | 45.6 | 1057 |
1738790820 | 45.6 | -0.1 | -0.22 | 45.8 | 45.8 | 45.6 | 76 |
1738704420 | 45.7 | 0 | 0.00 | 45.6 | 45.7 | 45.6 | 251 |
1738618020 | 45.7 | 0.2 | 0.44 | 45.6 | 45.7 | 45.6 | 1326 |
1738358820 | 45.5 | -0.1 | -0.22 | 45.6 | 45.6 | 45.5 | 455 |
1738272420 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.5 | 472 |
1738186020 | 45.6 | 0 | 0.00 | 45.6 | 45.7 | 45.5 | 63 |
1738099620 | 45.6 | -0.1 | -0.22 | 45.7 | 45.7 | 45.6 | 1482 |
1738013220 | 45.7 | -0.1 | -0.22 | 46 | 46 | 45.7 | 103 |
1737754020 | 45.8 | 0.3 | 0.66 | 45.7 | 46.2 | 45.7 | 388 |
1737667620 | 45.5 | -0.4 | -0.87 | 46.1 | 46.1 | 45.5 | 851 |
1737581220 | 45.9 | 0.3 | 0.66 | 45.9 | 45.9 | 45.9 | 1 |
1737494820 | 45.6 | 0 | 0.00 | 45.8 | 45.8 | 45.6 | 380 |
1737408420 | 45.6 | 0.1 | 0.22 | 45.6 | 46.2 | 45.6 | 2908 |
1737149220 | 45.5 | 0 | 0.00 | 45.6 | 45.6 | 45.5 | 400 |
1737062820 | 45.5 | -0.2 | -0.44 | 45.5 | 45.5 | 45.5 | 1 |
1736976420 | 45.7 | 0.1 | 0.22 | 45.9 | 45.9 | 45.7 | 3 |
1736890020 | 45.6 | 0 | 0.00 | 45.5 | 45.6 | 45.5 | 253 |
1736803620 | 45.6 | 0 | 0.00 | 45.2 | 45.6 | 45.2 | 397 |
1736544420 | 45.6 | 0.1 | 0.22 | 45.5 | 45.6 | 45.4 | 741 |
1736458020 | 45.5 | 0.1 | 0.22 | 45.5 | 45.5 | 45.4 | 668 |
1736371620 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
1736285220 | 45.4 | 0 | 0.00 | 45.3 | 45.6 | 45.3 | 275 |
1736198820 | 45.4 | -0.2 | -0.44 | 45.3 | 45.6 | 45.3 | 2144 |
1735939620 | 45.6 | -0.1 | -0.22 | 45.4 | 45.6 | 45.4 | 500 |
1735853220 | 45.7 | 0.4 | 0.88 | 45.4 | 45.8 | 45.4 | 8 |
1735594020 | 45.3 | 0.2 | 0.44 | 45.3 | 45.3 | 45.3 | 259 |
1735334820 | 45.1 | -0.1 | -0.22 | 45.5 | 45.5 | 45.1 | 320 |
1734989220 | 45.2 | -0.2 | -0.44 | 45.4 | 45.4 | 45.2 | 1735 |
1734730020 | 45.4 | 0 | 0.00 | 45.3 | 45.4 | 45.2 | 3331 |
1734643620 | 45.4 | 0 | 0.00 | 45.3 | 45.4 | 45.3 | 450 |
1734557220 | 45.4 | 0.2 | 0.44 | 45.4 | 45.4 | 45.3 | 15 |
1734470820 | 45.2 | -0.2 | -0.44 | 45.3 | 45.4 | 45.2 | 2243 |
1734384420 | 45.4 | 0.1 | 0.22 | 45.3 | 45.4 | 45.2 | 1129 |
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