Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1732920000 | 24.38 | -0.03 | -0.12 | 24.3 | 24.38 | 24.15 | 3786 |
1732833600 | 24.41 | 0.01 | 0.04 | 24.4 | 24.41 | 24.4 | 418 |
1732747200 | 24.4 | -0.01 | -0.04 | 24.41 | 24.41 | 24.24 | 4000 |
1732660800 | 24.41 | -0.09 | -0.37 | 24.26 | 24.49 | 24.26 | 5706 |
1732574400 | 24.5 | 0.25 | 1.03 | 24.2 | 24.5 | 24.2 | 6006 |
1732315200 | 24.25 | 0.02 | 0.08 | 24.23 | 24.25 | 24.23 | 2182 |
1732228800 | 24.23 | -0.1 | -0.41 | 24.35 | 24.35 | 24.23 | 3313 |
1732142400 | 24.33 | 0.12 | 0.50 | 24.25 | 24.33 | 24.25 | 1100 |
1732056000 | 24.21 | 0.12 | 0.50 | 24.18 | 24.22 | 24.18 | 2079 |
1731969600 | 24.09 | 0.08 | 0.33 | 24.01 | 24.12 | 24 | 2100 |
1731710400 | 24.01 | 0.06 | 0.25 | 24.01 | 24.01 | 24.01 | 100 |
1731624000 | 23.95 | -0.1 | -0.42 | 24 | 24 | 23.9 | 1900 |
1731537600 | 24.05 | 0.21 | 0.88 | 24.05 | 24.05 | 24.05 | 200 |
1731451200 | 23.84 | -0.11 | -0.46 | 23.82 | 23.85 | 23.82 | 1900 |
1731364800 | 23.95 | 0.25 | 1.05 | 23.95 | 23.95 | 23.95 | 1000 |
1731105600 | 23.7 | -0.26 | -1.09 | 23.8 | 23.8 | 23.7 | 1401 |
1731019200 | 23.96 | 0.19 | 0.80 | 23.62 | 23.96 | 23.62 | 900 |
1730932800 | 23.77 | -0.23 | -0.96 | 23.92 | 23.92 | 23.77 | 2650 |
1730846400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1730760000 | 24 | 0 | 0.00 | 24 | 24.24 | 24 | 1400 |
1730497200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1730410800 | 24 | -0.11 | -0.46 | 24.14 | 24.14 | 24 | 3754 |
1730324400 | 24.11 | 0.06 | 0.25 | 24.06 | 24.11 | 24.06 | 4394 |
1730238000 | 24.05 | 0 | 0.00 | 24.1 | 24.2 | 24.05 | 23300 |
1730151600 | 24.05 | -0.2 | -0.82 | 24.25 | 24.25 | 24.05 | 1342 |
1729892400 | 24.25 | 0.08 | 0.33 | 24.24 | 24.25 | 24.24 | 3100 |
1729806000 | 24.17 | 0.12 | 0.50 | 24.15 | 24.2 | 24.15 | 2900 |
1729719600 | 24.05 | -0.05 | -0.21 | 24.2 | 24.2 | 24.05 | 22000 |
1729633200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
1729546800 | 24.1 | -0.55 | -2.23 | 24.3 | 24.37 | 24.1 | 4891 |
1729287600 | 24.65 | 0.36 | 1.48 | 24.34 | 24.65 | 24.34 | 8081 |
1729201200 | 24.29 | 0.14 | 0.58 | 24.11 | 24.3 | 24.11 | 5528 |
1729114800 | 24.15 | 0.06 | 0.25 | 24.12 | 24.15 | 24.12 | 2400 |
1729028400 | 24.09 | 0.33 | 1.39 | 23.99 | 24.09 | 23.99 | 600 |
1728682800 | 23.76 | -0.24 | -1.00 | 23.9 | 23.9 | 23.76 | 2500 |
1728596400 | 24 | 0.1 | 0.42 | 23.95 | 24.09 | 23.95 | 2700 |
1728510000 | 23.9 | -0.25 | -1.04 | 23.92 | 24.05 | 23.9 | 2600 |
1728423600 | 24.15 | -0.09 | -0.37 | 24.15 | 24.18 | 24.15 | 3000 |
1728337200 | 24.24 | 0.07 | 0.29 | 24.15 | 24.24 | 24.13 | 7300 |
1728078000 | 24.17 | 0.05 | 0.21 | 24.3 | 24.46 | 24.17 | 4392 |
1727991600 | 24.12 | 0.02 | 0.08 | 24.1 | 24.12 | 24.1 | 400 |
1727905200 | 24.1 | 0.17 | 0.71 | 24 | 24.15 | 24 | 8041 |
1727818800 | 23.93 | -0.12 | -0.50 | 24 | 24.1 | 23.93 | 8800 |
1727732400 | 24.05 | 0.01 | 0.04 | 23.92 | 24.05 | 23.92 | 2874 |
1727473200 | 24.04 | 0.09 | 0.38 | 24.04 | 24.05 | 24.04 | 1200 |
1727386800 | 23.95 | -0.05 | -0.21 | 24 | 24.01 | 23.95 | 1200 |
1727300400 | 24 | 0 | 0.00 | 24 | 24.05 | 23.95 | 5800 |
1727214000 | 24 | 0.13 | 0.54 | 23.9 | 24.1 | 23.9 | 5750 |
1727127600 | 23.87 | 0.03 | 0.13 | 23.95 | 23.95 | 23.85 | 2400 |
1726868400 | 23.84 | 0.03 | 0.13 | 23.86 | 23.86 | 23.84 | 200 |
1726782000 | 23.81 | -0.14 | -0.58 | 23.99 | 23.99 | 23.8 | 2276 |
1726695600 | 23.95 | 0.1 | 0.42 | 23.85 | 23.95 | 23.8 | 5060 |
1726609200 | 23.85 | 0.05 | 0.21 | 23.78 | 23.85 | 23.78 | 1400 |
1726522800 | 23.8 | 0.04 | 0.17 | 23.89 | 23.9 | 23.75 | 6454 |
1726263600 | 23.76 | -0.24 | -1.00 | 23.88 | 23.88 | 23.75 | 1800 |
1726177200 | 24 | 0.14 | 0.59 | 23.85 | 24 | 23.85 | 6400 |
1726090800 | 23.86 | 0.15 | 0.63 | 23.85 | 23.88 | 23.85 | 1654 |
1726004400 | 23.71 | -0.09 | -0.38 | 23.9 | 23.91 | 23.71 | 58345 |
1725918000 | 23.8 | -0.18 | -0.75 | 24 | 24 | 23.8 | 30660 |
1725658800 | 23.98 | 0.13 | 0.55 | 23.83 | 23.98 | 23.83 | 7390 |
1725572400 | 23.85 | 0.1 | 0.42 | 23.85 | 23.85 | 23.85 | 850 |
1725486000 | 23.75 | -0.09 | -0.38 | 23.9 | 23.9 | 23.75 | 1200 |
1725399600 | 23.84 | -0.15 | -0.63 | 23.83 | 23.84 | 23.83 | 300 |
1725054000 | 23.99 | 0.11 | 0.46 | 23.9 | 24 | 23.9 | 16972 |
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