Premium
Ceconomy AG (1CEC)
BIT
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 | -0.41 | -11.2328767123 | 3.65 | 3.65 | 3.21 | 1541 | 3.38356401 | DE |
| 4 | -0.046 | -1.39987827145 | 3.286 | 3.65 | 2.725 | 2149 | 3.16209056 | DE |
| 12 | 0.286 | 9.68178740691 | 2.954 | 3.65 | 2.725 | 3315 | 3.28481859 | DE |
| 26 | 0.16 | 5.19480519481 | 3.08 | 3.65 | 2.43 | 2806 | 3.1922782 | DE |
| 52 | 0.784 | 31.9218241042 | 2.456 | 3.65 | 2.43 | 2587 | 3.14298272 | DE |
| 156 | 0.97 | 42.731277533 | 2.27 | 3.65 | 1.783 | 2867 | 2.89321375 | DE |
| 260 | 0.97 | 42.731277533 | 2.27 | 3.65 | 1.783 | 2867 | 2.89321375 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 3.24 | -0.03 | -0.92 | 3.24 | 3.24 | 3.24 | 0 |
| 1745510100 | 3.27 | 0.06 | 1.87 | 3.27 | 3.27 | 3.27 | 0 |
| 1745423700 | 3.21 | -0.44 | -12.05 | 3.21 | 3.21 | 3.21 | 2800 |
| 1745337300 | 3.65 | 0.04 | 1.25 | 3.65 | 3.65 | 3.65 | 1824 |
| 1744905300 | 3.605 | 0.11 | 3.00 | 3.605 | 3.605 | 3.605 | 0 |
| 1744818900 | 3.5 | 0.08 | 2.34 | 3.5 | 3.5 | 3.5 | 0 |
| 1744732500 | 3.42 | 0.17 | 5.07 | 3.42 | 3.42 | 3.42 | 0 |
| 1744646100 | 3.255 | 0.26 | 8.50 | 3.255 | 3.255 | 3.255 | 0 |
| 1744386900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1744300500 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1744214100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1744127700 | 3 | 0.28 | 10.09 | 2.855 | 3 | 2.855 | 9035 |
| 1744041300 | 2.725 | -0.51 | -15.84 | 2.725 | 2.725 | 2.725 | 300 |
| 1743782100 | 3.238 | 0 | 0.00 | 3.238 | 3.238 | 3.238 | 0 |
| 1743695700 | 3.238 | -0.16 | -4.82 | 3.286 | 3.354 | 3.238 | 7529 |
| 1743612900 | 3.402 | 0 | 0.00 | 3.402 | 3.402 | 3.402 | 0 |
| 1743526500 | 3.402 | 0 | 0.00 | 3.402 | 3.402 | 3.402 | 0 |
| 1743440100 | 3.402 | 0 | 0.00 | 3.402 | 3.402 | 3.402 | 0 |
| 1743180900 | 3.402 | 0 | 0.00 | 3.402 | 3.402 | 3.402 | 0 |
| 1743094500 | 3.402 | 0 | 0.00 | 3.402 | 3.402 | 3.402 | 0 |
| 1743008100 | 3.402 | -0.02 | -0.47 | 3.402 | 3.402 | 3.402 | 441 |
| 1742921700 | 3.418 | 0 | 0.00 | 3.418 | 3.418 | 3.418 | 0 |
| 1742835300 | 3.418 | -0.03 | -0.93 | 3.418 | 3.418 | 3.418 | 2926 |
| 1742576100 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1742489700 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1742403300 | 3.45 | 0.06 | 1.65 | 3.414 | 3.45 | 3.414 | 1113 |
| 1742316900 | 3.394 | 0.12 | 3.60 | 3.434 | 3.516 | 3.362 | 15752 |
| 1742230500 | 3.2759999 | 0 | 0.00 | 3.2759999 | 3.2759999 | 3.2759999 | 0 |
| 1741971300 | 3.2759999 | 0.1 | 3.02 | 3.302 | 3.302 | 3.2759999 | 411 |
| 1741884900 | 3.18 | -0.15 | -4.45 | 3.206 | 3.206 | 3.18 | 1356 |
| 1741798500 | 3.328 | -0.03 | -0.95 | 3.346 | 3.346 | 3.328 | 6800 |
| 1741712100 | 3.36 | -0.15 | -4.33 | 3.342 | 3.36 | 3.342 | 8686 |
| 1741625700 | 3.512 | 0.35 | 11.07 | 3.512 | 3.512 | 3.512 | 6000 |
| 1741366500 | 3.162 | 0 | 0.00 | 3.162 | 3.162 | 3.162 | 0 |
| 1741280100 | 3.162 | 0 | 0.00 | 3.162 | 3.162 | 3.162 | 0 |
| 1741193700 | 3.162 | 0.07 | 2.20 | 3.15 | 3.17 | 3.15 | 7659 |
| 1741107300 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
| 1741020900 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
| 1740761700 | 3.094 | 0 | 0.00 | 3.094 | 3.094 | 3.094 | 0 |
| 1740675300 | 3.094 | -0.17 | -5.32 | 3.094 | 3.094 | 3.094 | 55 |
| 1740588900 | 3.2679999 | 0 | 0.00 | 3.2679999 | 3.2679999 | 3.2679999 | 0 |
| 1740502500 | 3.2679999 | 0 | 0.00 | 3.2679999 | 3.2679999 | 3.2679999 | 0 |
| 1740416100 | 3.2679999 | 0 | 0.00 | 3.2679999 | 3.2679999 | 3.2679999 | 0 |
| 1740156900 | 3.2679999 | 0 | 0.00 | 3.2679999 | 3.2679999 | 3.2679999 | 0 |
| 1740070500 | 3.2679999 | 0 | 0.00 | 3.2679999 | 3.2679999 | 3.2679999 | 0 |
| 1739984100 | 3.2679999 | 0.03 | 1.05 | 3.2679999 | 3.2679999 | 3.2679999 | 55 |
| 1739897700 | 3.234 | 0 | 0.00 | 3.234 | 3.234 | 3.234 | 0 |
| 1739811300 | 3.234 | 0 | 0.00 | 3.234 | 3.234 | 3.234 | 0 |
| 1739552100 | 3.234 | 0 | 0.00 | 3.234 | 3.234 | 3.234 | 0 |
| 1739465700 | 3.234 | 0 | 0.00 | 3.234 | 3.234 | 3.234 | 0 |
| 1739379300 | 3.234 | 0 | 0.00 | 3.234 | 3.234 | 3.234 | 0 |
| 1739292900 | 3.234 | 0.03 | 0.87 | 3.2679999 | 3.2679999 | 3.234 | 3795 |
| 1739206500 | 3.206 | -0.03 | -0.93 | 3.206 | 3.206 | 3.206 | 550 |
| 1738947300 | 3.236 | 0.28 | 9.55 | 3.158 | 3.236 | 3.126 | 8269 |
| 1738860900 | 2.954 | 0 | 0.00 | 2.954 | 2.954 | 2.954 | 0 |
| 1738774500 | 2.954 | 0 | 0.00 | 2.954 | 2.954 | 2.954 | 0 |
| 1738688100 | 2.954 | 0 | 0.00 | 2.954 | 2.954 | 2.954 | 0 |
| 1738601700 | 2.954 | 0 | 0.00 | 2.954 | 2.954 | 2.954 | 0 |
| 1738342500 | 2.954 | 0.22 | 8.21 | 2.954 | 2.954 | 2.954 | 846 |
| 1738256100 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1738169700 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1738083300 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1737996900 | 2.73 | 0.15 | 5.81 | 2.8 | 2.8 | 2.73 | 1571 |
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
