Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.29 | 0.966988996332 | 29.99 | 30.45 | 29.59 | 1463 | 29.86790129 | DE |
4 | 2.98 | 10.9157509158 | 27.3 | 30.45 | 26.99 | 1029 | 29.26329382 | DE |
12 | 5.19 | 20.6855320845 | 25.09 | 30.45 | 24.71 | 1314 | 28.03374363 | DE |
26 | -2.48 | -7.57020757021 | 32.76 | 33.5 | 24.71 | 1315 | 28.37627352 | DE |
52 | 0.79 | 2.67887419464 | 29.49 | 33.5 | 24.71 | 1435 | 29.41224046 | DE |
156 | 0.01 | 0.0330360092501 | 30.27 | 33.5 | 24.71 | 1396 | 29.43491771 | DE |
260 | 4.085 | 15.5945791182 | 26.195 | 33.5 | 12.958 | 752 | 28.8985896 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1727382360 | 29.76 | -0.07 | -0.23 | 29.66 | 29.87 | 29.59 | 3479 |
1727295960 | 29.83 | -0.38 | -1.26 | 30.16 | 30.17 | 29.83 | 531 |
1727209560 | 30.21 | 0.16 | 0.53 | 30.12 | 30.36 | 30.01 | 998 |
1727123160 | 30.05 | 0.42 | 1.42 | 29.9 | 30.2 | 29.71 | 1435 |
1726864020 | 29.63 | -0.43 | -1.43 | 29.99 | 30.35 | 29.63 | 871 |
1726777560 | 30.06 | 0.06 | 0.20 | 29.81 | 30.29 | 29.79 | 2300 |
1726691220 | 30 | 0.3 | 1.01 | 29.85 | 30 | 29.68 | 2190 |
1726604760 | 29.7 | 0.41 | 1.40 | 29.32 | 29.74 | 29.32 | 749 |
1726518420 | 29.29 | 0.23 | 0.79 | 29.16 | 29.33 | 29.1 | 1635 |
1726259160 | 29.06 | 1.04 | 3.71 | 28.3 | 29.06 | 28.3 | 1848 |
1726172760 | 28.02 | 0.49 | 1.78 | 27.94 | 28.02 | 27.94 | 63 |
1726086360 | 27.53 | -0.33 | -1.18 | 27.84 | 27.84 | 27.53 | 329 |
1725999960 | 27.86 | 0.58 | 2.13 | 27.34 | 27.86 | 27.34 | 140 |
1725913620 | 27.28 | -0.13 | -0.47 | 27.65 | 27.65 | 27.28 | 59 |
1725654360 | 27.41 | -0.06 | -0.22 | 27 | 27.41 | 26.99 | 452 |
1725567960 | 27.47 | 0.25 | 0.92 | 27.25 | 27.47 | 27.2 | 250 |
1725481560 | 27.22 | -0.52 | -1.87 | 27.31 | 27.56 | 27.08 | 685 |
1725395160 | 27.74 | 0.25 | 0.91 | 27.38 | 27.74 | 27.31 | 1299 |
1725308760 | 27.49 | -0.02 | -0.07 | 27.56 | 27.6 | 27.45 | 403 |
1725049560 | 27.51 | -0.01 | -0.04 | 27.3 | 27.58 | 27.3 | 868 |
1724963160 | 27.52 | 0.05 | 0.18 | 27.58 | 27.58 | 27.52 | 71 |
1724876760 | 27.47 | 0.1 | 0.37 | 27.64 | 27.78 | 27.47 | 2918 |
1724790420 | 27.37 | -0.64 | -2.28 | 27.78 | 27.78 | 27.37 | 918 |
1724704020 | 28.01 | 0.15 | 0.54 | 27.97 | 28.25 | 27.83 | 1311 |
1724444820 | 27.86 | 0.5 | 1.83 | 27.06 | 27.86 | 27.06 | 1162 |
1724358420 | 27.36 | 0.23 | 0.85 | 27.36 | 27.36 | 27.36 | 275 |
1724271960 | 27.13 | 0.35 | 1.31 | 27.04 | 27.19 | 27 | 831 |
1724185560 | 26.78 | -0.37 | -1.36 | 27.35 | 27.35 | 26.77 | 304 |
1724099220 | 27.15 | -0.01 | -0.04 | 27.03 | 27.25 | 27.03 | 996 |
1723840020 | 27.16 | -0.33 | -1.20 | 27.52 | 27.52 | 27.1 | 560 |
1723753620 | 27.49 | 0.16 | 0.59 | 27.42 | 27.66 | 27.22 | 2123 |
1723667160 | 27.33 | -0.27 | -0.98 | 27.64 | 27.79 | 27.33 | 1127 |
1723580760 | 27.6 | 0.05 | 0.18 | 27.57 | 27.79 | 27.57 | 313 |
1723494360 | 27.55 | -0.87 | -3.06 | 28.01 | 28.05 | 27.55 | 319 |
1723235220 | 28.42 | -0.13 | -0.46 | 28.64 | 28.64 | 28.29 | 2098 |
1723148820 | 28.55 | -0.66 | -2.26 | 28.39 | 28.77 | 28.32 | 591 |
1723062360 | 29.21 | 0.08 | 0.27 | 29.07 | 29.4 | 29.06 | 1005 |
1722975960 | 29.13 | 0.41 | 1.43 | 28.54 | 29.15 | 28.54 | 1551 |
1722889620 | 28.72 | -0.22 | -0.76 | 28.66 | 28.8 | 27.8 | 6061 |
1722630360 | 28.94 | -0.65 | -2.20 | 29.46 | 29.46 | 28.94 | 1758 |
1722544020 | 29.59 | -0.13 | -0.44 | 29.43 | 29.75 | 29.42 | 438 |
1722457560 | 29.72 | 0.26 | 0.88 | 29.47 | 29.72 | 28.99 | 1168 |
1722371220 | 29.46 | 0.54 | 1.87 | 28.83 | 29.46 | 28.77 | 994 |
1722284760 | 28.92 | -0.08 | -0.28 | 29.46 | 29.46 | 28.69 | 3931 |
1722025620 | 29 | 1 | 3.57 | 28.25 | 29 | 28.07 | 2013 |
1721939160 | 28 | 0.18 | 0.65 | 27.55 | 28 | 27.43 | 1213 |
1721852820 | 27.82 | -0.14 | -0.50 | 27.85 | 27.97 | 27.68 | 879 |
1721766420 | 27.96 | -0.09 | -0.32 | 28.21 | 28.24 | 27.81 | 326 |
1721679960 | 28.05 | 0.5 | 1.81 | 27.63 | 28.05 | 27.57 | 616 |
1721420760 | 27.55 | -0.46 | -1.64 | 27.84 | 27.85 | 27.45 | 1395 |
1721334360 | 28.01 | 0.19 | 0.68 | 27.87 | 28.1 | 27.8 | 1451 |
1721248020 | 27.82 | 0.62 | 2.28 | 27.15 | 27.82 | 27.15 | 487 |
1721161560 | 27.2 | 0.63 | 2.37 | 26.63 | 27.21 | 26.57 | 1419 |
1721075160 | 26.57 | -0.34 | -1.26 | 26.99 | 26.99 | 26.57 | 1708 |
1720815960 | 26.91 | 0.26 | 0.98 | 26.77 | 26.95 | 26.64 | 1327 |
1720729560 | 26.65 | 1.44 | 5.71 | 25.64 | 26.65 | 25.5 | 2469 |
1720643220 | 25.21 | -0.25 | -0.98 | 25.53 | 25.54 | 25.1 | 1751 |
1720556760 | 25.46 | -0.02 | -0.08 | 25.56 | 25.6 | 25.41 | 2546 |
1720470360 | 25.48 | 0.28 | 1.11 | 25.37 | 25.63 | 25.3 | 2238 |
1720211220 | 25.2 | -0.04 | -0.16 | 25.09 | 25.29 | 24.71 | 3617 |
1720124820 | 25.24 | 0.04 | 0.16 | 25.2 | 25.55 | 25.2 | 3193 |
1720038420 | 25.2 | -0.38 | -1.49 | 25.51 | 25.66 | 25.01 | 2031 |
1719952020 | 25.58 | -0.14 | -0.54 | 25.55 | 25.66 | 25.5 | 577 |
1719865620 | 25.72 | -0.68 | -2.58 | 26.57 | 26.57 | 25.7 | 2034 |
1719606420 | 26.4 | 0.24 | 0.92 | 26.1 | 26.64 | 26.1 | 4150 |
1719520020 | 26.16 | -0.07 | -0.27 | 26.23 | 26.23 | 26.02 | 1070 |
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