Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 2.64550271549 | 37.799999 | 37.799999 | 37.799999 | 113 | 37.799999 | DE |
4 | 0.399999 | 1.0416640625 | 38.4 | 40.6 | 36.4 | 127 | 38.43181062 | DE |
12 | 4 | 11.4942532039 | 34.799999 | 40.6 | 34.4 | 101 | 37.29735755 | DE |
26 | 8.799999 | 29.33333 | 30 | 40.6 | 28.8 | 93 | 34.68046271 | DE |
52 | 2.599999 | 7.18231767956 | 36.2 | 40.6 | 28.8 | 82 | 34.17402409 | DE |
156 | 4.799999 | 14.1176441176 | 34 | 40.6 | 26 | 98 | 33.50009269 | DE |
260 | 4.799999 | 14.1176441176 | 34 | 40.6 | 26 | 98 | 33.50009269 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733866020 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
1733779620 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
1733520420 | 37.799999 | -1.2 | -3.08 | 37.799999 | 37.799999 | 37.799999 | 113 |
1733434020 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1733347620 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1733261220 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1733174820 | 39 | -0.6 | -1.52 | 40.2 | 40.2 | 39 | 580 |
1732915620 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1732829220 | 39.6 | -1 | -2.46 | 40.2 | 40.2 | 39.6 | 4 |
1732742820 | 40.6 | 0.2 | 0.50 | 40.6 | 40.6 | 40.6 | 12 |
1732656420 | 40.4 | 2.4 | 6.32 | 40.4 | 40.4 | 40.4 | 13 |
1732570020 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1732310820 | 38 | 0.2 | 0.53 | 38 | 38 | 38 | 100 |
1732224420 | 37.799999 | 1.4 | 3.85 | 37.799999 | 37.799999 | 37.799999 | 400 |
1732138020 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1732051620 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1731965220 | 36.4 | -1 | -2.67 | 36.4 | 36.4 | 36.4 | 1 |
1731705960 | 37.4 | -1 | -2.60 | 37.4 | 37.4 | 37.4 | 15 |
1731619620 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1731533220 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1731446820 | 38.4 | -0.8 | -2.04 | 38.4 | 38.4 | 38.4 | 32 |
1731360420 | 39.2 | 1.2 | 3.16 | 39.2 | 39.2 | 39.2 | 24 |
1731101160 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1731014760 | 38 | 2.2 | 6.15 | 38 | 38 | 38 | 3 |
1730928360 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
1730841960 | 35.799999 | -1.4 | -3.76 | 35.799999 | 35.799999 | 35.799999 | 10 |
1730755560 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
1730496360 | 37.2 | -0.8 | -2.11 | 37.2 | 37.2 | 37.2 | 1 |
1730409960 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1730323560 | 38 | -1.8 | -4.52 | 38 | 38 | 38 | 50 |
1730237160 | 39.799999 | 1.4 | 3.65 | 39.799999 | 39.799999 | 39.799999 | 100 |
1730147160 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1729887960 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1729801560 | 38.4 | -0.2 | -0.52 | 38.2 | 38.6 | 38.2 | 51 |
1729715160 | 38.6 | -1.8 | -4.46 | 39.2 | 39.2 | 38.6 | 136 |
1729628760 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
1729542360 | 40.4 | 0.6 | 1.51 | 40.4 | 40.4 | 40.4 | 6 |
1729283160 | 39.799999 | 2.2 | 5.85 | 39.799999 | 39.799999 | 39.799999 | 76 |
1729196760 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
1729110360 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
1729023960 | 37.6 | 2.4 | 6.82 | 36.6 | 37.6 | 36.6 | 46 |
1728937620 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 95 |
1728678360 | 35.2 | 0.8 | 2.33 | 35.2 | 35.2 | 35.2 | 150 |
1728591960 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1728505560 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 144 |
1728419220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1728332820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1728073620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1727987220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1727900820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1727814420 | 34.4 | -0.2 | -0.58 | 35 | 35 | 34.4 | 141 |
1727727960 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1727468760 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1727382360 | 34.6 | -1 | -2.81 | 34.6 | 34.6 | 34.6 | 28 |
1727295960 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1727209560 | 35.6 | -0.4 | -1.11 | 35.6 | 35.6 | 35.6 | 1 |
1727123160 | 36 | -0.8 | -2.17 | 36.2 | 36.2 | 35.799999 | 70 |
1726863960 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
1726777560 | 36.799999 | 1 | 2.79 | 36.4 | 36.799999 | 36 | 230 |
1726691220 | 35.799999 | 1.8 | 5.29 | 34.799999 | 36.2 | 34.799999 | 396 |
1726604820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1726518420 | 34 | 2.6 | 8.28 | 33.2 | 34 | 33.2 | 222 |
1726259160 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
1726172760 | 31.4 | -0.2 | -0.63 | 31.4 | 31.4 | 31.4 | 66 |
1726038000 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
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