Premium
FRCF29 (FRCF29)
BMF
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734472800 | 5.96 | 0.06 | 1.02 | 5.96 | 5.96 | 5.96 | 937 |
| 1734386400 | 5.9 | 0.03 | 0.51 | 5.9 | 5.9 | 5.9 | 3017 |
| 1734127200 | 5.87 | 0.05 | 0.86 | 5.87 | 5.87 | 5.87 | 995 |
| 1734040800 | 5.82 | 0.1 | 1.75 | 5.82 | 5.82 | 5.82 | 3257 |
| 1733954400 | 5.72 | -0.03 | -0.52 | 5.75 | 5.75 | 5.72 | 5724 |
| 1733868000 | 5.75 | 0.02 | 0.35 | 5.73 | 5.75 | 5.73 | 1466 |
| 1733781600 | 5.73 | -0.08 | -1.38 | 5.73 | 5.73 | 5.73 | 814 |
| 1733522400 | 5.8099999 | -0.07 | -1.19 | 5.83 | 5.86 | 5.8099999 | 3999 |
| 1733436000 | 5.88 | -0.07 | -1.18 | 5.95 | 5.95 | 5.88 | 1427 |
| 1733349600 | 5.95 | -0.11 | -1.82 | 5.95 | 5.95 | 5.95 | 814 |
| 1733263200 | 6.0599999 | -0.04 | -0.66 | 6.0599999 | 6.0599999 | 6.0599999 | 936 |
| 1733176800 | 6.1 | 0.01 | 0.16 | 6.09 | 6.11 | 6.09 | 7311 |
| 1732917600 | 6.09 | 0.13 | 2.18 | 6.09 | 6.09 | 6.09 | 252 |
| 1732831200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 54 |
| 1732744800 | 5.96 | -0.06 | -1.00 | 6.03 | 6.03 | 5.96 | 955 |
| 1732658400 | 6.0199999 | -0.03 | -0.50 | 5.98 | 6.0199999 | 5.96 | 1764 |
| 1732572000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732312800 | 6.05 | 0.02 | 0.33 | 6.05 | 6.05 | 6.05 | 2412 |
| 1732226400 | 6.03 | 0.08 | 1.34 | 5.96 | 6.03 | 5.96 | 7561 |
| 1732053600 | 5.95 | -0.01 | -0.17 | 5.93 | 5.95 | 5.93 | 2125 |
| 1731967200 | 5.96 | -0.1 | -1.65 | 6.0199999 | 6.0199999 | 5.96 | 2718 |
| 1731621600 | 6.0599999 | -0.15 | -2.42 | 6.21 | 6.21 | 6.0599999 | 1187 |
| 1731535200 | 6.21 | -0.13 | -2.05 | 6.21 | 6.21 | 6.21 | 989 |
| 1731448800 | 6.34 | 0.01 | 0.16 | 6.33 | 6.34 | 6.33 | 2526 |
| 1731362400 | 6.33 | 0.06 | 0.96 | 6.2699999 | 6.33 | 6.2699999 | 1221 |
| 1731103200 | 6.2699999 | 0.11 | 1.79 | 6.2699999 | 6.2699999 | 6.2699999 | 1254 |
| 1731016800 | 6.16 | 0.01 | 0.16 | 6.16 | 6.16 | 6.16 | 2051 |
| 1730930400 | 6.15 | 0.11 | 1.82 | 6.04 | 6.15 | 6.04 | 21127 |
| 1730844000 | 6.04 | 0.08 | 1.34 | 6.04 | 6.05 | 6.03 | 5868 |
| 1730757600 | 5.96 | 0.05 | 0.85 | 5.91 | 5.96 | 5.91 | 2989 |
| 1730498400 | 5.91 | 0.14 | 2.43 | 5.7699999 | 5.91 | 5.7699999 | 2181 |
| 1730412000 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.7699999 | 5.7699999 | 181 |
| 1730325600 | 5.78 | 0.06 | 1.05 | 5.71 | 5.78 | 5.71 | 1663 |
| 1730239200 | 5.72 | -0.01 | -0.17 | 5.73 | 5.73 | 5.72 | 4026 |
| 1730152800 | 5.73 | 0.07 | 1.24 | 5.73 | 5.73 | 5.73 | 2381 |
| 1729893600 | 5.66 | 0.06 | 1.07 | 5.66 | 5.66 | 5.66 | 54 |
| 1729807200 | 5.6 | -0.04 | -0.71 | 5.6 | 5.6 | 5.6 | 1447 |
| 1729720800 | 5.64 | 0.04 | 0.71 | 5.63 | 5.64 | 5.63 | 724 |
| 1729634400 | 5.6 | 0.15 | 2.75 | 5.6 | 5.6 | 5.6 | 1448 |
| 1729548000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1729288800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1729202400 | 5.45 | 0.07 | 1.30 | 5.45 | 5.45 | 5.45 | 1724 |
| 1729116000 | 5.38 | -0.02 | -0.37 | 5.38 | 5.38 | 5.38 | 1161 |
| 1729029600 | 5.4 | -0.02 | -0.37 | 5.4 | 5.4 | 5.4 | 1542 |
| 1728943200 | 5.42 | 0.07 | 1.31 | 5.35 | 5.42 | 5.35 | 4025 |
| 1728684000 | 5.35 | -0.04 | -0.74 | 5.41 | 5.41 | 5.35 | 2051 |
| 1728597600 | 5.39 | 0.03 | 0.56 | 5.36 | 5.39 | 5.36 | 1777 |
| 1728511200 | 5.36 | 0.08 | 1.52 | 5.36 | 5.36 | 5.36 | 4683 |
| 1728424800 | 5.28 | -0.01 | -0.19 | 5.29 | 5.29 | 5.28 | 18698 |
| 1728338400 | 5.29 | 0.09 | 1.73 | 5.29 | 5.29 | 5.29 | 473 |
| 1728079200 | 5.2 | 0.21 | 4.21 | 4.99 | 5.2 | 4.99 | 1094 |
| 1727992800 | 4.99 | 0.07 | 1.42 | 4.98 | 4.99 | 4.98 | 3124 |
| 1727906400 | 4.92 | 0.05 | 1.03 | 4.92 | 4.92 | 4.92 | 1902 |
| 1727820000 | 4.87 | -0.06 | -1.22 | 4.93 | 4.93 | 4.87 | 2433 |
| 1727733600 | 4.93 | 0.11 | 2.28 | 4.82 | 4.93 | 4.82 | 10262 |
| 1727474400 | 4.82 | -0.12 | -2.43 | 4.82 | 4.82 | 4.82 | 1831 |
| 1727388000 | 4.94 | 0.01 | 0.20 | 4.94 | 4.94 | 4.94 | 985 |
| 1727301600 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 819 |
| 1727215200 | 4.93 | 0.02 | 0.41 | 4.93 | 4.93 | 4.93 | 746 |
| 1727128800 | 4.91 | 0.01 | 0.20 | 4.91 | 4.91 | 4.91 | 3526 |
| 1726869600 | 4.9 | -0.01 | -0.20 | 4.9 | 4.9 | 4.9 | 3196 |
| 1726783200 | 4.91 | 0.04 | 0.82 | 4.91 | 4.91 | 4.91 | 712 |
| 1726696800 | 4.87 | 0.05 | 1.04 | 4.85 | 4.87 | 4.83 | 5571 |
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
