
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.06 | 0.93023255814 | 6.45 | 6.54 | 6.38 | 77472 | 6.47250619 | CS |
4 | -0.29 | -4.26470588235 | 6.8 | 7.03 | 5.63 | 159499 | 6.64204597 | CS |
12 | -0.73 | -10.0828729282 | 7.24 | 7.34 | 5.63 | 146476 | 6.83255699 | CS |
26 | 0.18 | 2.84360189573 | 6.33 | 7.34 | 5.63 | 128807 | 6.83510121 | CS |
52 | 0.94 | 16.8761220826 | 5.57 | 7.34 | 5.52 | 112310 | 6.51257055 | CS |
156 | -0.47 | -6.7335243553 | 6.98 | 7.35 | 3.81 | 153345 | 6.10186694 | CS |
260 | 0.56 | 9.41176470588 | 5.95 | 7.48 | 2.45 | 154420 | 5.94354678 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739918400 | 6.51 | 0.02 | 0.31 | 6.5 | 6.54 | 6.47 | 110836 |
1739572800 | 6.49 | 0.02 | 0.31 | 6.5 | 6.5 | 6.44 | 77870 |
1739486400 | 6.47 | 0.04 | 0.62 | 6.44 | 6.48 | 6.41 | 87619 |
1739400000 | 6.43 | -0.06 | -0.92 | 6.45 | 6.48 | 6.39 | 61146 |
1739313600 | 6.49 | 0.07 | 1.09 | 6.45 | 6.49 | 6.38 | 83254 |
1739227200 | 6.42 | -0.11 | -1.68 | 6.57 | 6.6 | 6.41 | 227143 |
1738968000 | 6.53 | -0.03 | -0.46 | 6.58 | 6.58 | 6.51 | 111228 |
1738881600 | 6.5599999 | 0.01 | 0.15 | 6.57 | 6.59 | 6.55 | 150399 |
1738795200 | 6.55 | -0.04 | -0.61 | 6.5599999 | 6.58 | 6.51 | 72315 |
1738708800 | 6.59 | 0.19 | 2.97 | 6.59 | 6.59 | 6.49 | 203763 |
1738622400 | 6.4 | -0.33 | -4.90 | 5.94 | 6.45 | 5.63 | 656675 |
1738363200 | 6.73 | -0.26 | -3.72 | 6.8 | 6.89 | 6.72 | 235299 |
1738276800 | 6.99 | 0.04 | 0.58 | 6.95 | 7.03 | 6.95 | 210948 |
1738190400 | 6.95 | 0.02 | 0.29 | 6.96 | 6.99 | 6.9 | 178522 |
1738104000 | 6.93 | 0.03 | 0.43 | 6.9 | 6.97 | 6.89 | 161593 |
1738017600 | 6.9 | 0 | 0.00 | 6.91 | 6.91 | 6.86 | 86339 |
1737758400 | 6.9 | 0.04 | 0.58 | 6.89 | 6.93 | 6.87 | 81077 |
1737672000 | 6.86 | 0.03 | 0.44 | 6.86 | 6.89 | 6.83 | 126953 |
1737585600 | 6.83 | 0.03 | 0.44 | 6.83 | 6.85 | 6.8 | 101265 |
1737499200 | 6.8 | 0.01 | 0.15 | 6.8 | 6.84 | 6.77 | 117069 |
1737412800 | 6.79 | 0.06 | 0.89 | 6.71 | 6.81 | 6.71 | 181581 |
1737153600 | 6.73 | -0.03 | -0.44 | 6.77 | 6.8 | 6.7 | 158760 |
1737067200 | 6.76 | 0.08 | 1.20 | 6.79 | 6.82 | 6.74 | 120208 |
1736980800 | 6.68 | 0.24 | 3.73 | 6.5 | 6.71 | 6.5 | 175476 |
1736894400 | 6.44 | 0.11 | 1.74 | 6.34 | 6.5 | 6.34 | 146869 |
1736808000 | 6.33 | -0.35 | -5.24 | 6.63 | 6.63 | 6.3099999 | 269153 |
1736548800 | 6.68 | -0.14 | -2.05 | 6.77 | 6.77 | 6.63 | 164281 |
1736462400 | 6.82 | 0.03 | 0.44 | 6.77 | 6.82 | 6.77 | 38357 |
1736376000 | 6.79 | -0.05 | -0.73 | 6.81 | 6.85 | 6.76 | 69372 |
1736289600 | 6.84 | 0.04 | 0.59 | 6.84 | 6.86 | 6.8 | 124763 |
1736203200 | 6.8 | -0.04 | -0.58 | 6.85 | 6.85 | 6.79 | 151881 |
1735944000 | 6.84 | -0.02 | -0.29 | 6.89 | 6.91 | 6.82 | 134160 |
1735857600 | 6.86 | -0.01 | -0.15 | 6.89 | 6.9 | 6.86 | 109356 |
1735684800 | 6.87 | -0.05 | -0.72 | 6.89 | 6.9 | 6.83 | 72835 |
1735598400 | 6.92 | 0 | 0.00 | 6.89 | 6.93 | 6.81 | 225835 |
1735339200 | 6.92 | 0 | 0.00 | 6.96 | 6.96 | 6.87 | 182448 |
1735069200 | 6.92 | 0.02 | 0.29 | 6.87 | 6.96 | 6.85 | 154692 |
1734993600 | 6.9 | 0.06 | 0.88 | 6.87 | 6.94 | 6.81 | 163173 |
1734734400 | 6.84 | -0.06 | -0.87 | 6.88 | 6.9 | 6.79 | 276698 |
1734648000 | 6.9 | -0.06 | -0.86 | 6.99 | 7.05 | 6.86 | 225494 |
1734561600 | 6.96 | -0.19 | -2.66 | 7.18 | 7.25 | 6.96 | 224087 |
1734475200 | 7.15 | -0.1 | -1.38 | 7.27 | 7.27 | 7.15 | 169452 |
1734388800 | 7.25 | 0 | 0.00 | 7.25 | 7.27 | 7.23 | 67608 |
1734129600 | 7.25 | -0.02 | -0.28 | 7.28 | 7.28 | 7.21 | 102517 |
1734043200 | 7.27 | -0.02 | -0.27 | 7.3 | 7.31 | 7.25 | 97471 |
1733956800 | 7.29 | 0.01 | 0.14 | 7.3 | 7.34 | 7.28 | 110239 |
1733870400 | 7.28 | -0.02 | -0.27 | 7.27 | 7.3 | 7.26 | 70636 |
1733784000 | 7.3 | 0.03 | 0.41 | 7.26 | 7.31 | 7.26 | 90758 |
1733524800 | 7.27 | -0.02 | -0.27 | 7.31 | 7.33 | 7.27 | 80078 |
1733438400 | 7.29 | 0.11 | 1.53 | 7.22 | 7.3 | 7.22 | 113729 |
1733352000 | 7.18 | -0.03 | -0.42 | 7.24 | 7.25 | 7.18 | 61787 |
1733265600 | 7.21 | 0.01 | 0.14 | 7.22 | 7.24 | 7.18 | 81317 |
1733179200 | 7.2 | -0.03 | -0.41 | 7.24 | 7.25 | 7.19 | 42189 |
1732920000 | 7.23 | -0.07 | -0.96 | 7.25 | 7.26 | 7.2 | 150511 |
1732833600 | 7.3 | 0.06 | 0.83 | 7.27 | 7.33 | 7.26 | 186554 |
1732747200 | 7.24 | -0.01 | -0.14 | 7.25 | 7.29 | 7.23 | 189721 |
1732660800 | 7.25 | 0 | 0.00 | 7.24 | 7.26 | 7.18 | 188151 |
1732574400 | 7.25 | 0.07 | 0.97 | 7.19 | 7.26 | 7.18 | 265412 |
1732315200 | 7.18 | 0.09 | 1.27 | 7.15 | 7.19 | 7.12 | 221474 |
1732228800 | 7.09 | -0.01 | -0.14 | 7.12 | 7.12 | 7.08 | 175815 |
1732142400 | 7.1 | 0.02 | 0.28 | 7.08 | 7.1 | 7.06 | 123212 |
1732056000 | 7.08 | -0.01 | -0.14 | 7.08 | 7.1 | 7.05 | 56926 |
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