Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2 | -4.8309178744 | 41.4 | 41.6 | 38.6 | 645 | 40.24582946 | DE |
4 | -2 | -4.8309178744 | 41.4 | 42.6 | 38 | 799 | 40.41374299 | DE |
12 | -5.8 | -12.8318584071 | 45.2 | 55 | 38 | 1796 | 46.04597346 | DE |
26 | 1.4 | 3.68421052632 | 38 | 55 | 36.2 | 1841 | 44.30760948 | DE |
52 | 1.8 | 4.78723404255 | 37.6 | 55 | 27.2 | 1783 | 39.86521418 | DE |
156 | 7.8 | 24.6835443038 | 31.6 | 55 | 27.2 | 1751 | 39.69373239 | DE |
260 | 7.8 | 24.6835443038 | 31.6 | 55 | 27.2 | 1751 | 39.69373239 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732915620 | 40.6 | 0.4 | 1.00 | 40.4 | 40.6 | 39.799999 | 80 |
1732829220 | 40.2 | 1 | 2.55 | 38.6 | 41.6 | 38.6 | 1268 |
1732742820 | 39.2 | -0.8 | -2.00 | 40.4 | 40.4 | 39.2 | 79 |
1732656420 | 40 | -1.4 | -3.38 | 40 | 41 | 39.4 | 1402 |
1732570020 | 41.4 | -1 | -2.36 | 41.4 | 41.4 | 39 | 396 |
1732310820 | 42.4 | 1.2 | 2.91 | 41.4 | 42.4 | 40.799999 | 853 |
1732224420 | 41.2 | -0.2 | -0.48 | 41 | 42 | 41 | 518 |
1732138020 | 41.4 | 1.6 | 4.02 | 41.4 | 41.4 | 41.4 | 80 |
1732051620 | 39.799999 | -0.4 | -1.00 | 40.799999 | 40.799999 | 39.799999 | 103 |
1731965220 | 40.2 | 2.2 | 5.79 | 40.2 | 40.2 | 40 | 340 |
1731705960 | 38 | -1 | -2.56 | 38.799999 | 39.4 | 38 | 195 |
1731619560 | 39 | 0 | 0.00 | 38.6 | 39 | 38 | 483 |
1731533160 | 39 | -0.2 | -0.51 | 39.2 | 40 | 39 | 1069 |
1731446820 | 39.2 | -0.4 | -1.01 | 39.4 | 39.4 | 38.4 | 1598 |
1731360420 | 39.6 | -2.2 | -5.26 | 42.2 | 42.2 | 39.2 | 2709 |
1731101220 | 41.799999 | 0.8 | 1.95 | 41.799999 | 42 | 40.4 | 681 |
1731014760 | 41 | -0.6 | -1.44 | 41.799999 | 42.4 | 41 | 356 |
1730928360 | 41.6 | -1 | -2.35 | 41.799999 | 42.2 | 40.4 | 2457 |
1730841960 | 42.6 | 2 | 4.93 | 42 | 42.6 | 41.2 | 497 |
1730755560 | 40.6 | -1 | -2.40 | 41.4 | 42 | 40.6 | 815 |
1730496360 | 41.6 | -0.2 | -0.48 | 41.799999 | 42.2 | 41.6 | 4811 |
1730409960 | 41.799999 | -1.6 | -3.69 | 43 | 43.2 | 41.4 | 2604 |
1730323560 | 43.4 | -0.8 | -1.81 | 44.2 | 44.4 | 43.4 | 1556 |
1730237160 | 44.2 | -1.2 | -2.64 | 44.6 | 45.4 | 44.2 | 2461 |
1730150760 | 45.4 | 0.4 | 0.89 | 44.8 | 45.4 | 44.4 | 1268 |
1729888020 | 45 | 0 | 0.00 | 43.4 | 45.2 | 43.4 | 9861 |
1729801560 | 45 | -8.5 | -15.89 | 50.5 | 51.5 | 45 | 10777 |
1729715160 | 53.5 | -0.5 | -0.93 | 54.5 | 55 | 53.5 | 1105 |
1729628760 | 54 | 1 | 1.89 | 53.5 | 54 | 53.5 | 1222 |
1729542360 | 53 | 1.5 | 2.91 | 53.5 | 54 | 53 | 785 |
1729283160 | 51.5 | 0 | 0.00 | 52.5 | 53 | 51.5 | 2199 |
1729196760 | 51.5 | -1 | -1.90 | 51.5 | 52 | 51 | 1142 |
1729110360 | 52.5 | 1 | 1.94 | 51 | 52.5 | 51 | 1455 |
1729023960 | 51.5 | 2.1 | 4.25 | 49.6 | 51.5 | 49.6 | 1417 |
1728937620 | 49.4 | 0.6 | 1.23 | 49.6 | 49.8 | 49.4 | 830 |
1728678360 | 48.8 | 0.6 | 1.24 | 48.8 | 49.6 | 48.8 | 1378 |
1728591960 | 48.2 | -0.6 | -1.23 | 47.8 | 48.4 | 47.8 | 248 |
1728505560 | 48.8 | 1.2 | 2.52 | 48.2 | 48.8 | 47.8 | 1278 |
1728419160 | 47.6 | -0.2 | -0.42 | 48 | 48.2 | 47.6 | 564 |
1728332760 | 47.8 | -0.2 | -0.42 | 48.6 | 48.6 | 47.8 | 950 |
1728073560 | 48 | 0 | 0.00 | 48.2 | 48.6 | 48 | 1174 |
1727987220 | 48 | -0.4 | -0.83 | 48.4 | 48.4 | 48 | 790 |
1727900820 | 48.4 | -0.4 | -0.82 | 48.8 | 49.2 | 48.4 | 3174 |
1727814420 | 48.8 | 0.6 | 1.24 | 48 | 48.8 | 47.8 | 2009 |
1727728020 | 48.2 | 0 | 0.00 | 48 | 48.2 | 47.8 | 995 |
1727468760 | 48.2 | -1.4 | -2.82 | 49.2 | 49.4 | 48.2 | 2754 |
1727382360 | 49.6 | 0.2 | 0.40 | 49.8 | 50 | 49.6 | 1216 |
1727295960 | 49.4 | -0.4 | -0.80 | 49.6 | 49.6 | 49.4 | 372 |
1727209560 | 49.8 | 0.6 | 1.22 | 49.2 | 49.8 | 49 | 1932 |
1727123160 | 49.2 | 0.4 | 0.82 | 49 | 49.6 | 48.8 | 1757 |
1726864020 | 48.8 | 0.8 | 1.67 | 48 | 48.8 | 48 | 3590 |
1726777560 | 48 | 0.6 | 1.27 | 47.8 | 48.8 | 47.6 | 4833 |
1726691220 | 47.4 | -0.6 | -1.25 | 47.8 | 48.4 | 47.4 | 3199 |
1726604760 | 48 | 0 | 0.00 | 47.2 | 48.2 | 47 | 1842 |
1726518420 | 48 | 0 | 0.00 | 48.6 | 48.6 | 47.8 | 1963 |
1726259160 | 48 | 0.8 | 1.69 | 48 | 48.6 | 47.6 | 1933 |
1726172760 | 47.2 | 1 | 2.16 | 45.8 | 47.2 | 45.8 | 2839 |
1726086360 | 46.2 | 0.4 | 0.87 | 46.4 | 46.6 | 45.6 | 2899 |
1725999960 | 45.8 | -0.2 | -0.43 | 45.8 | 45.8 | 45.8 | 454 |
1725913620 | 46 | 0 | 0.00 | 45.2 | 46.2 | 45 | 4121 |
1725654360 | 46 | -0.2 | -0.43 | 46.4 | 47 | 46 | 1520 |
1725567960 | 46.2 | 0.2 | 0.43 | 46.8 | 47.2 | 46.2 | 1095 |
1725481560 | 46 | -0.4 | -0.86 | 46.8 | 47 | 46 | 2808 |
1725395160 | 46.4 | -1 | -2.11 | 47.6 | 48 | 46.4 | 1864 |
1725308760 | 47.4 | -0.2 | -0.42 | 48.2 | 48.2 | 47.4 | 102 |
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