Premium
FRCJ25 (FRCJ25)
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 | -0.05 | -0.910746812386 | 5.49 | 5.49 | 5.36 | 104322 | 5.45601042 | FS |
| 4 | -0.21 | -3.71681415929 | 5.65 | 5.65 | 5.34 | 66642 | 5.46071715 | FS |
| 12 | -0.81 | -12.96 | 6.25 | 6.33 | 5.34 | 48873 | 5.6963579 | FS |
| 26 | -0.61 | -10.0826446281 | 6.05 | 6.4 | 5.34 | 32243 | 5.78503608 | FS |
| 52 | -0.58 | -9.63455149502 | 6.02 | 6.81 | 5.34 | 23141 | 5.97285239 | FS |
| 156 | 2.99 | 122.040816327 | 2.45 | 6.81 | 2.4 | 10580 | 5.95058536 | FS |
| 260 | 3.39 | 165.365853659 | 2.05 | 6.81 | 1 | 9065 | 5.8938247 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740088800 | 5.44 | -0.05 | -0.91 | 5.49 | 5.49 | 5.41 | 246292 |
| 1740002400 | 5.49 | 0.06 | 1.10 | 5.44 | 5.49 | 5.41 | 138914 |
| 1739916000 | 5.43 | -0.05 | -0.91 | 5.36 | 5.45 | 5.36 | 71018 |
| 1739829600 | 5.48 | 0.01 | 0.18 | 5.48 | 5.48 | 5.48 | 15408 |
| 1739570400 | 5.47 | -0.02 | -0.36 | 5.49 | 5.49 | 5.38 | 49979 |
| 1739484000 | 5.49 | 0.03 | 0.55 | 5.42 | 5.49 | 5.42 | 36787 |
| 1739397600 | 5.46 | 0.01 | 0.18 | 5.43 | 5.46 | 5.43 | 40220 |
| 1739311200 | 5.45 | 0.03 | 0.55 | 5.4 | 5.45 | 5.4 | 41896 |
| 1739224800 | 5.42 | -0.01 | -0.18 | 5.34 | 5.43 | 5.34 | 25929 |
| 1738965600 | 5.43 | 0.03 | 0.56 | 5.42 | 5.43 | 5.42 | 24013 |
| 1738879200 | 5.4 | 0.01 | 0.19 | 5.4 | 5.41 | 5.4 | 68082 |
| 1738792800 | 5.39 | -0.02 | -0.37 | 5.35 | 5.46 | 5.35 | 72036 |
| 1738706400 | 5.41 | 0 | 0.00 | 5.41 | 5.42 | 5.39 | 28603 |
| 1738620000 | 5.41 | 0.02 | 0.37 | 5.39 | 5.41 | 5.39 | 29322 |
| 1738360800 | 5.39 | -0.03 | -0.55 | 5.42 | 5.48 | 5.39 | 55288 |
| 1738274400 | 5.42 | -0.04 | -0.73 | 5.42 | 5.42 | 5.42 | 88901 |
| 1738188000 | 5.46 | -0.08 | -1.44 | 5.48 | 5.48 | 5.46 | 71712 |
| 1738101600 | 5.54 | -0.04 | -0.72 | 5.58 | 5.58 | 5.54 | 134034 |
| 1738015200 | 5.58 | -0.04 | -0.71 | 5.63 | 5.65 | 5.57 | 56689 |
| 1737756000 | 5.62 | 0.02 | 0.36 | 5.65 | 5.65 | 5.61 | 37714 |
| 1737669600 | 5.6 | -0.04 | -0.71 | 5.64 | 5.66 | 5.6 | 49261 |
| 1737583200 | 5.64 | -0.09 | -1.57 | 5.73 | 5.73 | 5.64 | 79208 |
| 1737496800 | 5.73 | -0.03 | -0.52 | 5.76 | 5.76 | 5.71 | 77887 |
| 1737410400 | 5.76 | -0.09 | -1.54 | 5.74 | 5.76 | 5.72 | 22916 |
| 1737151200 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.85 | 5.8099999 | 15053 |
| 1737064800 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.84 | 5.8099999 | 23473 |
| 1736978400 | 5.84 | -0.04 | -0.68 | 5.86 | 5.86 | 5.84 | 40172 |
| 1736892000 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 28706 |
| 1736805600 | 5.88 | 0.03 | 0.51 | 5.88 | 5.88 | 5.88 | 16026 |
| 1736546400 | 5.85 | 0.07 | 1.21 | 5.8099999 | 5.85 | 5.8099999 | 21145 |
| 1736460000 | 5.78 | 0.01 | 0.17 | 5.76 | 5.78 | 5.76 | 14316 |
| 1736373600 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.7699999 | 5.76 | 39119 |
| 1736287200 | 5.78 | 0 | 0.00 | 5.79 | 5.86 | 5.78 | 32793 |
| 1736200800 | 5.78 | -0.05 | -0.86 | 5.83 | 5.83 | 5.78 | 17678 |
| 1735941600 | 5.83 | 0.06 | 1.04 | 5.79 | 5.83 | 5.79 | 38301 |
| 1735855200 | 5.7699999 | -0.13 | -2.20 | 5.86 | 5.86 | 5.7699999 | 33646 |
| 1735596000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1735336800 | 5.9 | 0.06 | 1.03 | 6.01 | 6.01 | 5.9 | 37684 |
| 1735250400 | 5.84 | -0.21 | -3.47 | 6.05 | 6.05 | 5.84 | 34113 |
| 1734991200 | 6.05 | -0.06 | -0.98 | 6.13 | 6.13 | 6.05 | 39846 |
| 1734732000 | 6.11 | -0.09 | -1.45 | 6.2 | 6.2 | 6.08 | 89510 |
| 1734645600 | 6.2 | 0.21 | 3.51 | 5.99 | 6.2 | 5.99 | 43947 |
| 1734559200 | 5.99 | 0.1 | 1.70 | 5.88 | 5.99 | 5.86 | 28794 |
| 1734472800 | 5.89 | 0.01 | 0.17 | 5.8 | 5.89 | 5.8 | 78557 |
| 1734386400 | 5.88 | -0.08 | -1.34 | 5.88 | 5.89 | 5.86 | 70973 |
| 1734127200 | 5.96 | -0.08 | -1.32 | 6.01 | 6.04 | 5.96 | 50687 |
| 1734040800 | 6.04 | -0.03 | -0.49 | 5.99 | 6.04 | 5.95 | 56546 |
| 1733954400 | 6.07 | -0.06 | -0.98 | 6.11 | 6.13 | 6.07 | 90709 |
| 1733868000 | 6.13 | 0.02 | 0.33 | 6.11 | 6.13 | 6.11 | 15147 |
| 1733781600 | 6.11 | 0.02 | 0.33 | 6.09 | 6.12 | 6.09 | 26049 |
| 1733522400 | 6.09 | -0.05 | -0.81 | 6.14 | 6.14 | 6.09 | 19058 |
| 1733436000 | 6.14 | -0.09 | -1.44 | 6.24 | 6.24 | 6.14 | 31635 |
| 1733349600 | 6.23 | -0.06 | -0.95 | 6.29 | 6.29 | 6.23 | 19708 |
| 1733263200 | 6.29 | 0.01 | 0.16 | 6.28 | 6.29 | 6.26 | 36084 |
| 1733176800 | 6.28 | 0.03 | 0.48 | 6.25 | 6.33 | 6.25 | 29252 |
| 1732917600 | 6.25 | 0.12 | 1.96 | 6.25 | 6.25 | 6.25 | 7206 |
| 1732831200 | 6.13 | -0.07 | -1.13 | 6.13 | 6.13 | 6.13 | 3573 |
| 1732744800 | 6.2 | 0.06 | 0.98 | 6.2 | 6.21 | 6.2 | 11623 |
| 1732658400 | 6.14 | 0 | 0.00 | 6.12 | 6.14 | 6.1 | 28096 |
| 1732572000 | 6.14 | 0.05 | 0.82 | 6.09 | 6.14 | 6.09 | 39105 |
| 1732312800 | 6.09 | 0.03 | 0.50 | 6.08 | 6.09 | 6.08 | 11682 |
| 1732226400 | 6.0599999 | 0.03 | 0.50 | 6.0599999 | 6.08 | 6.05 | 33741 |
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
