Premium
FRCF26 (FRCF26)
BMF
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 | -0.05 | -0.915750915751 | 5.46 | 5.46 | 5.38 | 15473 | 5.41967514 | FS |
| 4 | -0.21 | -3.73665480427 | 5.62 | 5.83 | 5.38 | 21766 | 5.6196811 | FS |
| 12 | -0.69 | -11.3114754098 | 6.1 | 6.73 | 5.38 | 30483 | 5.91449612 | FS |
| 26 | 0.13 | 2.46212121212 | 5.28 | 6.73 | 4.94 | 20793 | 5.87270162 | FS |
| 52 | -0.32 | -5.58464223386 | 5.73 | 6.73 | 4.94 | 14313 | 5.93970179 | FS |
| 156 | 2.95 | 119.918699187 | 2.46 | 6.73 | 2.46 | 6682 | 5.76965065 | FS |
| 260 | 3.73 | 222.023809524 | 1.68 | 6.73 | 0.98 | 4960 | 5.08646535 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5.41 | 0.03 | 0.56 | 5.36 | 5.41 | 5.36 | 21541 |
| 1741298400 | 5.38 | -0.02 | -0.37 | 5.38 | 5.39 | 5.38 | 18489 |
| 1741212000 | 5.4 | -0.06 | -1.10 | 5.43 | 5.43 | 5.4 | 6546 |
| 1740780000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 21385 |
| 1740693600 | 5.46 | -0.01 | -0.18 | 5.46 | 5.46 | 5.46 | 15503 |
| 1740607200 | 5.47 | 0.03 | 0.55 | 5.45 | 5.47 | 5.45 | 10388 |
| 1740520800 | 5.44 | -0.04 | -0.73 | 5.44 | 5.44 | 5.42 | 29578 |
| 1740434400 | 5.48 | -0.06 | -1.08 | 5.54 | 5.54 | 5.48 | 29925 |
| 1740175200 | 5.54 | -0.11 | -1.95 | 5.63 | 5.63 | 5.54 | 31170 |
| 1740088800 | 5.65 | -0.02 | -0.35 | 5.65 | 5.65 | 5.65 | 5082 |
| 1740002400 | 5.67 | 0.01 | 0.18 | 5.66 | 5.67 | 5.62 | 12625 |
| 1739916000 | 5.66 | -0.08 | -1.39 | 5.62 | 5.66 | 5.61 | 34450 |
| 1739829600 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.73 | 10552 |
| 1739570400 | 5.74 | -0.04 | -0.69 | 5.75 | 5.75 | 5.72 | 28531 |
| 1739484000 | 5.78 | -0.05 | -0.86 | 5.83 | 5.83 | 5.78 | 25378 |
| 1739397600 | 5.83 | 0.06 | 1.04 | 5.7699999 | 5.83 | 5.7699999 | 24224 |
| 1739311200 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.7699999 | 5.72 | 21491 |
| 1739224800 | 5.72 | 0.02 | 0.35 | 5.7 | 5.72 | 5.7 | 33984 |
| 1738965600 | 5.7 | 0.08 | 1.42 | 5.62 | 5.7 | 5.62 | 32484 |
| 1738879200 | 5.62 | 0.03 | 0.54 | 5.6 | 5.62 | 5.6 | 9304 |
| 1738792800 | 5.59 | -0.02 | -0.36 | 5.59 | 5.59 | 5.58 | 36038 |
| 1738706400 | 5.61 | -0.02 | -0.36 | 5.63 | 5.63 | 5.58 | 59032 |
| 1738620000 | 5.63 | 0.06 | 1.08 | 5.6 | 5.63 | 5.57 | 39077 |
| 1738360800 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 54198 |
| 1738274400 | 5.57 | -0.03 | -0.54 | 5.58 | 5.59 | 5.57 | 81886 |
| 1738188000 | 5.6 | -0.17 | -2.95 | 5.58 | 5.6 | 5.55 | 52459 |
| 1738101600 | 5.7699999 | -0.05 | -0.86 | 5.82 | 5.82 | 5.7699999 | 69427 |
| 1738015200 | 5.82 | -0.08 | -1.36 | 5.84 | 5.84 | 5.82 | 10110 |
| 1737756000 | 5.9 | -0.03 | -0.51 | 5.93 | 5.93 | 5.9 | 17942 |
| 1737669600 | 5.93 | 0 | 0.00 | 5.94 | 5.94 | 5.93 | 22889 |
| 1737583200 | 5.93 | -0.06 | -1.00 | 5.99 | 5.99 | 5.93 | 23817 |
| 1737496800 | 5.99 | -0.06 | -0.99 | 6.04 | 6.05 | 5.99 | 28417 |
| 1737410400 | 6.05 | -0.19 | -3.04 | 6.15 | 6.15 | 6.05 | 46775 |
| 1737151200 | 6.24 | 0.02 | 0.32 | 6.22 | 6.24 | 6.19 | 76535 |
| 1737064800 | 6.22 | -0.08 | -1.27 | 6.3099999 | 6.32 | 6.21 | 28459 |
| 1736978400 | 6.3 | -0.08 | -1.25 | 6.39 | 6.39 | 6.3 | 51943 |
| 1736892000 | 6.38 | 0.01 | 0.16 | 6.35 | 6.39 | 6.35 | 19643 |
| 1736805600 | 6.37 | 0.05 | 0.79 | 6.32 | 6.37 | 6.3 | 18494 |
| 1736546400 | 6.32 | 0.11 | 1.77 | 6.29 | 6.34 | 6.29 | 29523 |
| 1736460000 | 6.21 | 0.01 | 0.16 | 6.2 | 6.21 | 6.16 | 69271 |
| 1736373600 | 6.2 | 0.01 | 0.16 | 6.2 | 6.2 | 6.2 | 28098 |
| 1736287200 | 6.19 | 0.04 | 0.65 | 6.15 | 6.19 | 6.15 | 36195 |
| 1736200800 | 6.15 | 0.03 | 0.49 | 6.15 | 6.15 | 6.15 | 22984 |
| 1735941600 | 6.12 | -0.08 | -1.29 | 6.12 | 6.15 | 6.0599999 | 29503 |
| 1735855200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735596000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1735336800 | 6.2 | -0.02 | -0.32 | 6.25 | 6.25 | 6.2 | 21809 |
| 1735250400 | 6.22 | -0.11 | -1.74 | 6.3 | 6.3 | 6.22 | 15527 |
| 1734991200 | 6.33 | -0.05 | -0.78 | 6.38 | 6.39 | 6.33 | 17362 |
| 1734732000 | 6.38 | -0.35 | -5.20 | 6.53 | 6.53 | 6.38 | 36674 |
| 1734645600 | 6.73 | 0.24 | 3.70 | 6.49 | 6.73 | 6.45 | 20108 |
| 1734559200 | 6.49 | 0.38 | 6.22 | 6.11 | 6.49 | 6.11 | 49516 |
| 1734472800 | 6.11 | 0.08 | 1.33 | 6.04 | 6.11 | 6.04 | 28330 |
| 1734386400 | 6.03 | -0.04 | -0.66 | 6.07 | 6.07 | 6.03 | 22006 |
| 1734127200 | 6.07 | -0.01 | -0.16 | 6.1 | 6.13 | 6.07 | 19981 |
| 1734040800 | 6.08 | 0.06 | 1.00 | 5.95 | 6.08 | 5.95 | 23699 |
| 1733954400 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.05 | 6.0199999 | 31339 |
| 1733868000 | 6.05 | -0.05 | -0.82 | 6.08 | 6.08 | 6.05 | 21420 |
| 1733781600 | 6.1 | 0.01 | 0.16 | 6.09 | 6.1 | 6.09 | 10679 |
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
