Premium
Credit Agricole SA (PK) (CRARY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 4.53216374269 | 6.84 | 7.21 | 6.764 | 273859 | 6.98692367 | DR |
| 4 | 0.51 | 7.68072289157 | 6.64 | 7.21 | 6.62 | 249683 | 6.85693378 | DR |
| 12 | -0.4 | -5.29801324503 | 7.55 | 7.82 | 6.44 | 266107 | 6.9348782 | DR |
| 26 | -0.297 | -3.988183161 | 7.447 | 8.07 | 6.44 | 221036 | 7.22418174 | DR |
| 52 | 0.15 | 2.14285714286 | 7 | 8.65 | 6.43 | 197019 | 7.27034516 | DR |
| 156 | -0.54 | -7.02210663199 | 7.69 | 8.65 | 3.92 | 218723 | 5.98126621 | DR |
| 260 | 0.051 | 0.718411043809 | 7.099 | 8.65 | 3.15 | 188375 | 5.71331657 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 7.15 | 0.01 | 0.14 | 7.2 | 7.21 | 7.13 | 260901 |
| 1737066420 | 7.14 | 0.02 | 0.28 | 7.12 | 7.15 | 7.1 | 229594 |
| 1736979720 | 7.12 | 0.14 | 2.01 | 7.13 | 7.15 | 7.055 | 312588 |
| 1736893380 | 6.98 | 0.12 | 1.75 | 6.99 | 7.01 | 6.95 | 307852 |
| 1736806800 | 6.86 | 0.04 | 0.59 | 6.79 | 6.86 | 6.77 | 301628 |
| 1736547720 | 6.82 | -0.01 | -0.15 | 6.84 | 6.855 | 6.764 | 217634 |
| 1736375340 | 6.83 | -0.03 | -0.36 | 6.75 | 6.86 | 6.75 | 247244 |
| 1736288940 | 6.855 | 0.01 | 0.07 | 6.95 | 6.9599 | 6.84 | 260816 |
| 1736202360 | 6.85 | 0.1 | 1.54 | 6.75 | 6.93 | 6.75 | 264151 |
| 1735942980 | 6.746 | -0.03 | -0.50 | 6.78 | 6.86 | 6.71 | 203094 |
| 1735856700 | 6.78 | -0.05 | -0.73 | 6.79 | 6.83 | 6.7484 | 212410 |
| 1735683960 | 6.83 | -0.06 | -0.84 | 6.865 | 6.9 | 6.82 | 280589 |
| 1735597740 | 6.8882 | 0.04 | 0.56 | 6.86 | 6.89 | 6.83 | 228400 |
| 1735338000 | 6.85 | 0.13 | 1.87 | 6.83 | 6.867 | 6.805 | 159582 |
| 1735252020 | 6.724 | 0.06 | 0.96 | 6.62 | 6.78 | 6.62 | 215307 |
| 1735078200 | 6.66 | -0.09 | -1.33 | 6.93 | 6.93 | 6.63 | 155983 |
| 1734992400 | 6.75 | 0 | 0.00 | 6.681 | 6.76 | 6.675 | 318060 |
| 1734733200 | 6.75 | 0 | 0.00 | 6.64 | 6.77 | 6.64 | 329682 |
| 1734646800 | 6.75 | 0.1 | 1.50 | 6.74 | 6.75 | 6.71 | 336597 |
| 1734560940 | 6.65 | -0.18 | -2.66 | 6.91 | 6.91 | 6.65 | 344876 |
| 1734474360 | 6.832 | -0.02 | -0.26 | 6.89 | 6.89 | 6.79 | 250055 |
| 1734388140 | 6.85 | -0.08 | -1.15 | 6.78 | 6.89 | 6.78 | 268854 |
| 1734128940 | 6.93 | 0.11 | 1.61 | 6.87 | 6.93 | 6.83 | 312265 |
| 1734042480 | 6.82 | -0.08 | -1.16 | 6.83 | 6.88 | 6.8 | 191876 |
| 1733955900 | 6.9 | 0.05 | 0.73 | 6.87 | 6.91 | 6.82 | 200611 |
| 1733869200 | 6.85 | -0.03 | -0.44 | 6.9 | 6.9 | 6.85 | 200917 |
| 1733782800 | 6.88 | 0.04 | 0.58 | 6.9101 | 6.95 | 6.86 | 319001 |
| 1733523600 | 6.84 | 0.06 | 0.88 | 6.85 | 6.85 | 6.8 | 226730 |
| 1733437500 | 6.78 | 0.22 | 3.35 | 6.77 | 6.84 | 6.72 | 339431 |
| 1733350980 | 6.5599999 | 0.06 | 0.92 | 6.61 | 6.63 | 6.5599999 | 366310 |
| 1733264700 | 6.5 | -0.07 | -1.07 | 6.5 | 6.55 | 6.5 | 370268 |
| 1733178180 | 6.57 | -0.11 | -1.65 | 6.5199999 | 6.57 | 6.44 | 235983 |
| 1732918200 | 6.68 | 0.14 | 2.14 | 6.61 | 6.68 | 6.59 | 287163 |
| 1732746540 | 6.54 | -0.04 | -0.61 | 6.5001 | 6.58 | 6.5001 | 204869 |
| 1732660140 | 6.58 | -0.15 | -2.23 | 6.63 | 6.63 | 6.55 | 236003 |
| 1732573560 | 6.73 | -0.02 | -0.30 | 6.72 | 6.75 | 6.7 | 406558 |
| 1732314000 | 6.75 | -0.17 | -2.46 | 6.68 | 6.76 | 6.665 | 513258 |
| 1732227900 | 6.92 | -0.01 | -0.14 | 6.91 | 6.94 | 6.87 | 227755 |
| 1732141740 | 6.93 | -0.07 | -1.00 | 6.96 | 6.975 | 6.91 | 204298 |
| 1732054800 | 7 | -0.02 | -0.28 | 6.93 | 7.0275 | 6.92 | 307547 |
| 1731968640 | 7.02 | 0.09 | 1.30 | 7.01 | 7.07 | 7.01 | 237361 |
| 1731709260 | 6.93 | 0.12 | 1.76 | 6.96 | 6.996 | 6.92 | 229039 |
| 1731622800 | 6.81 | -0.03 | -0.44 | 6.9 | 6.918 | 6.81 | 237353 |
| 1731536760 | 6.84 | -0.05 | -0.73 | 6.845 | 6.858 | 6.768 | 258480 |
| 1731450480 | 6.89 | -0.12 | -1.71 | 6.93 | 6.93 | 6.855 | 225322 |
| 1731363600 | 7.01 | 0.01 | 0.14 | 7.02 | 7.05 | 7 | 214676 |
| 1731104400 | 7 | -0.12 | -1.66 | 7.07 | 7.07 | 6.98 | 235696 |
| 1731018540 | 7.1185 | -0.21 | -2.89 | 7.13 | 7.135 | 7.03 | 427727 |
| 1730931600 | 7.33 | -0.43 | -5.54 | 7.19 | 7.39 | 7.17 | 160090 |
| 1730845680 | 7.76 | 0.08 | 0.98 | 7.72 | 7.82 | 7.7 | 159266 |
| 1730759160 | 7.6845 | 0.1 | 1.31 | 7.7 | 7.72 | 7.68 | 232986 |
| 1730496420 | 7.585 | 0 | 0.07 | 7.66 | 7.67 | 7.57 | 174299 |
| 1730409780 | 7.58 | 0.08 | 1.01 | 7.59 | 7.62 | 7.5045 | 179969 |
| 1730323500 | 7.5045 | -0.05 | -0.60 | 7.5 | 7.556 | 7.5 | 191863 |
| 1730237280 | 7.55 | -0.03 | -0.40 | 7.56 | 7.6 | 7.53 | 256749 |
| 1730150880 | 7.58 | 0.12 | 1.54 | 7.5 | 7.6 | 7.5 | 554825 |
| 1729891500 | 7.465 | -0.09 | -1.13 | 7.55 | 7.56 | 7.46 | 330467 |
| 1729805160 | 7.55 | 0.03 | 0.40 | 7.57 | 7.59 | 7.525 | 159505 |
| 1729718940 | 7.52 | -0.13 | -1.70 | 7.53 | 7.57 | 7.5 | 606015 |
| 1729632300 | 7.65 | -0.03 | -0.39 | 7.555 | 7.65 | 7.555 | 149017 |
| 1729545600 | 7.68 | -0.07 | -0.90 | 7.71 | 7.73 | 7.66 | 33740 |
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
