Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.34 | 11.9298245614 | 2.85 | 3.22 | 2.79 | 181100 | 3.00700344 | CS |
4 | 0.46 | 16.8498168498 | 2.73 | 3.22 | 2.64 | 221882 | 2.85057135 | CS |
12 | 0.39 | 13.9285714286 | 2.8 | 3.22 | 2.64 | 247567 | 2.91246333 | CS |
26 | 0.93 | 41.1504424779 | 2.26 | 3.22 | 2.18 | 244738 | 2.67863586 | CS |
52 | 1.07 | 50.4716981132 | 2.12 | 3.22 | 2.01 | 233725 | 2.5207583 | CS |
156 | 1.49 | 87.6470588235 | 1.7 | 5 | 1.7 | 398922 | 2.94870872 | CS |
260 | 0.27 | 9.24657534247 | 2.92 | 5 | 0.22 | 538808 | 1.93501037 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735944000 | 3.19 | 0.04 | 1.27 | 3.15 | 3.22 | 3.14 | 228615 |
1735857600 | 3.15 | 0.17 | 5.70 | 2.98 | 3.17 | 2.98 | 291366 |
1735684800 | 2.98 | 0.14 | 4.93 | 2.85 | 2.98 | 2.85 | 210657 |
1735598400 | 2.84 | -0.01 | -0.35 | 2.8 | 2.88 | 2.79 | 106176 |
1735339200 | 2.85 | 0 | 0.00 | 2.85 | 2.89 | 2.82 | 116202 |
1735069200 | 2.85 | 0.02 | 0.71 | 2.79 | 2.86 | 2.79 | 68593 |
1734993600 | 2.83 | 0.12 | 4.43 | 2.75 | 2.83 | 2.72 | 149428 |
1734734400 | 2.71 | 0 | 0.00 | 2.7799999 | 2.79 | 2.7 | 478186 |
1734648000 | 2.71 | -0.05 | -1.81 | 2.7799999 | 2.8 | 2.69 | 305530 |
1734561600 | 2.7599999 | -0.18 | -6.12 | 2.93 | 2.94 | 2.7599999 | 238480 |
1734475200 | 2.94 | 0.02 | 0.68 | 2.89 | 2.94 | 2.87 | 130002 |
1734388800 | 2.92 | 0.01 | 0.34 | 2.91 | 2.96 | 2.88 | 238221 |
1734129600 | 2.91 | 0.01 | 0.34 | 2.9 | 2.92 | 2.84 | 111128 |
1734043200 | 2.9 | -0.05 | -1.69 | 2.96 | 2.97 | 2.85 | 143603 |
1733956800 | 2.95 | 0.19 | 6.88 | 2.81 | 2.96 | 2.7599999 | 325116 |
1733870400 | 2.7599999 | -0.09 | -3.16 | 2.88 | 2.88 | 2.7599999 | 215137 |
1733784000 | 2.85 | 0.18 | 6.74 | 2.67 | 2.89 | 2.67 | 462071 |
1733524800 | 2.67 | -0.09 | -3.26 | 2.73 | 2.73 | 2.64 | 182106 |
1733438400 | 2.7599999 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.73 | 173021 |
1733352000 | 2.74 | -0.12 | -4.20 | 2.83 | 2.88 | 2.65 | 547570 |
1733265600 | 2.86 | -0.06 | -2.05 | 2.94 | 2.94 | 2.86 | 115540 |
1733179200 | 2.92 | -0.03 | -1.02 | 2.95 | 3.0099999 | 2.87 | 171891 |
1732920000 | 2.95 | 0 | 0.00 | 2.96 | 3 | 2.95 | 37197 |
1732833600 | 2.95 | 0.04 | 1.37 | 2.91 | 2.98 | 2.9 | 106509 |
1732747200 | 2.91 | -0.05 | -1.69 | 2.94 | 3 | 2.91 | 107455 |
1732660800 | 2.96 | -0.1 | -3.27 | 3.04 | 3.12 | 2.93 | 177173 |
1732574400 | 3.06 | -0.06 | -1.92 | 3.08 | 3.13 | 3.0299999 | 154619 |
1732315200 | 3.12 | -0.04 | -1.27 | 3.14 | 3.14 | 3.08 | 85689 |
1732228800 | 3.16 | 0.11 | 3.61 | 3.07 | 3.18 | 3.07 | 321843 |
1732142400 | 3.05 | 0.06 | 2.01 | 2.98 | 3.05 | 2.98 | 95168 |
1732056000 | 2.99 | -0.03 | -0.99 | 3.02 | 3.0299999 | 2.95 | 60504 |
1731969600 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.06 | 3 | 152856 |
1731710400 | 3 | -0.05 | -1.64 | 3.08 | 3.08 | 3 | 180088 |
1731624000 | 3.05 | 0.03 | 0.99 | 3.02 | 3.09 | 3.02 | 106875 |
1731537600 | 3.02 | -0.02 | -0.66 | 3.05 | 3.05 | 2.97 | 325510 |
1731451200 | 3.04 | -0.04 | -1.30 | 3.09 | 3.1 | 3.02 | 116460 |
1731364800 | 3.08 | 0.06 | 1.99 | 3 | 3.08 | 3 | 223824 |
1731105600 | 3.02 | -0.07 | -2.27 | 3.07 | 3.09 | 3 | 188759 |
1731019200 | 3.09 | 0.01 | 0.32 | 3.07 | 3.15 | 3.07 | 207613 |
1730932800 | 3.08 | 0.08 | 2.67 | 2.99 | 3.13 | 2.99 | 387240 |
1730846400 | 3 | -0.03 | -0.99 | 3 | 3.06 | 2.96 | 546189 |
1730760000 | 3.0299999 | 0.12 | 4.12 | 2.91 | 3.06 | 2.91 | 542772 |
1730497200 | 2.91 | 0.11 | 3.93 | 2.84 | 2.96 | 2.84 | 466534 |
1730410800 | 2.8 | 0 | 0.00 | 2.79 | 2.82 | 2.75 | 113797 |
1730324400 | 2.8 | 0.11 | 4.09 | 2.69 | 2.82 | 2.64 | 278119 |
1730238000 | 2.69 | -0.06 | -2.18 | 2.75 | 2.81 | 2.67 | 322737 |
1730151600 | 2.75 | -0.09 | -3.17 | 2.75 | 2.7799999 | 2.72 | 120613 |
1729892400 | 2.84 | 0.06 | 2.16 | 2.7799999 | 2.86 | 2.7599999 | 131316 |
1729806000 | 2.7799999 | 0.04 | 1.46 | 2.74 | 2.7799999 | 2.7 | 146664 |
1729719600 | 2.74 | -0.09 | -3.18 | 2.82 | 2.82 | 2.71 | 250409 |
1729633200 | 2.83 | -0.09 | -3.08 | 2.92 | 2.95 | 2.81 | 327210 |
1729546800 | 2.92 | 0.06 | 2.10 | 2.87 | 2.94 | 2.83 | 316459 |
1729287600 | 2.86 | -0.02 | -0.69 | 2.88 | 2.89 | 2.7599999 | 302286 |
1729201200 | 2.88 | 0.01 | 0.35 | 2.84 | 2.89 | 2.84 | 73723 |
1729114800 | 2.87 | 0.03 | 1.06 | 2.82 | 2.89 | 2.82 | 203185 |
1729028400 | 2.84 | -0.16 | -5.33 | 2.83 | 2.95 | 2.81 | 419408 |
1728682800 | 3 | 0.18 | 6.38 | 2.8 | 3.02 | 2.7799999 | 1486927 |
1728596400 | 2.82 | 0.16 | 6.02 | 2.63 | 2.82 | 2.63 | 671049 |
1728510000 | 2.66 | 0.09 | 3.50 | 2.56 | 2.67 | 2.55 | 537940 |
1728423600 | 2.57 | -0.04 | -1.53 | 2.58 | 2.58 | 2.48 | 214140 |
1728337200 | 2.61 | 0 | 0.00 | 2.59 | 2.62 | 2.54 | 129754 |
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