Premium
FRCJ27 (FRCJ27)
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 | -0.12 | -2.25563909774 | 5.32 | 5.32 | 5.28 | 627 | 5.3192933 | FS |
| 4 | -0.46 | -8.12720848057 | 5.66 | 5.76 | 5.28 | 1330 | 5.48483058 | FS |
| 12 | -0.66 | -11.2627986348 | 5.86 | 6.51 | 5.28 | 1452 | 5.85223007 | FS |
| 26 | 0.24 | 4.83870967742 | 4.96 | 6.51 | 4.72 | 1228 | 5.86602205 | FS |
| 52 | -0.19 | -3.52504638219 | 5.39 | 6.51 | 4.72 | 1067 | 5.78354748 | FS |
| 156 | 1.61 | 44.8467966574 | 3.59 | 6.51 | 3.59 | 826 | 5.57698533 | FS |
| 260 | 1.61 | 44.8467966574 | 3.59 | 6.51 | 3.59 | 826 | 5.57698533 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.2 | -0.09 | -1.70 | 5.2 | 5.2 | 5.2 | 4228 |
| 1741212000 | 5.29 | 0.01 | 0.19 | 5.29 | 5.29 | 5.29 | 19 |
| 1740780000 | 5.28 | -0.04 | -0.75 | 5.28 | 5.28 | 5.28 | 19 |
| 1740693600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 1844 |
| 1740607200 | 5.32 | -0.02 | -0.37 | 5.32 | 5.32 | 5.32 | 228 |
| 1740520800 | 5.34 | -0.08 | -1.48 | 5.34 | 5.34 | 5.34 | 2489 |
| 1740434400 | 5.42 | -0.09 | -1.63 | 5.51 | 5.51 | 5.42 | 5936 |
| 1740175200 | 5.51 | -0.06 | -1.08 | 5.51 | 5.51 | 5.51 | 3072 |
| 1740088800 | 5.57 | -0.03 | -0.54 | 5.57 | 5.57 | 5.57 | 1080 |
| 1740002400 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 2556 |
| 1739916000 | 5.55 | -0.1 | -1.77 | 5.55 | 5.55 | 5.55 | 171 |
| 1739829600 | 5.65 | -0.02 | -0.35 | 5.65 | 5.65 | 5.65 | 265 |
| 1739570400 | 5.67 | -0.07 | -1.22 | 5.67 | 5.67 | 5.67 | 208 |
| 1739484000 | 5.74 | -0.02 | -0.35 | 5.74 | 5.74 | 5.74 | 757 |
| 1739397600 | 5.76 | 0.1 | 1.77 | 5.68 | 5.76 | 5.68 | 1154 |
| 1739311200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1739224800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1738965600 | 5.66 | 0.14 | 2.54 | 5.66 | 5.66 | 5.66 | 152 |
| 1738879200 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1738792800 | 5.5199999 | -0.05 | -0.90 | 5.5199999 | 5.5199999 | 5.5199999 | 95 |
| 1738706400 | 5.57 | 0.02 | 0.36 | 5.61 | 5.61 | 5.57 | 2657 |
| 1738620000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1738360800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 341 |
| 1738274400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1738188000 | 5.6 | -0.14 | -2.44 | 5.74 | 5.74 | 5.6 | 738 |
| 1738101600 | 5.74 | -0.03 | -0.52 | 5.74 | 5.74 | 5.74 | 4932 |
| 1738015200 | 5.7699999 | -0.11 | -1.87 | 5.7699999 | 5.7699999 | 5.7699999 | 1322 |
| 1737756000 | 5.88 | -0.02 | -0.34 | 5.88 | 5.88 | 5.88 | 4414 |
| 1737669600 | 5.9 | -0.03 | -0.51 | 5.91 | 5.91 | 5.9 | 2490 |
| 1737583200 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1737496800 | 5.93 | -0.25 | -4.05 | 5.93 | 5.93 | 5.93 | 397 |
| 1737410400 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1737151200 | 6.18 | 0.01 | 0.16 | 6.18 | 6.18 | 6.18 | 752 |
| 1737064800 | 6.17 | -0.12 | -1.91 | 6.17 | 6.17 | 6.17 | 1128 |
| 1736978400 | 6.29 | -0.12 | -1.87 | 6.29 | 6.29 | 6.29 | 1147 |
| 1736892000 | 6.41 | -0.01 | -0.16 | 6.41 | 6.41 | 6.41 | 226 |
| 1736805600 | 6.42 | 0.02 | 0.31 | 6.4 | 6.42 | 6.4 | 602 |
| 1736546400 | 6.4 | 0.2 | 3.23 | 6.4 | 6.4 | 6.4 | 601 |
| 1736460000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 188 |
| 1736373600 | 6.2 | 0.14 | 2.31 | 6.15 | 6.2 | 6.15 | 8296 |
| 1736287200 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 56 |
| 1736200800 | 6.0599999 | 0.04 | 0.66 | 6.0599999 | 6.0599999 | 6.0599999 | 960 |
| 1735941600 | 6.0199999 | -0.03 | -0.50 | 6.05 | 6.05 | 6.0199999 | 1092 |
| 1735855200 | 6.05 | -0.09 | -1.47 | 6.0599999 | 6.0599999 | 6.05 | 2389 |
| 1735596000 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1735336800 | 6.14 | -0.07 | -1.13 | 6.14 | 6.14 | 6.14 | 1675 |
| 1735250400 | 6.21 | -0.1 | -1.58 | 6.21 | 6.21 | 6.21 | 188 |
| 1734991200 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1734732000 | 6.3099999 | -0.2 | -3.07 | 6.3099999 | 6.3099999 | 6.3099999 | 1200 |
| 1734645600 | 6.51 | 0.1 | 1.56 | 6.38 | 6.51 | 6.38 | 899 |
| 1734559200 | 6.41 | 0.38 | 6.30 | 6.03 | 6.41 | 6.03 | 1949 |
| 1734472800 | 6.03 | 0.17 | 2.90 | 6.03 | 6.03 | 6.03 | 1636 |
| 1734386400 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1734127200 | 5.86 | 0.1 | 1.74 | 5.86 | 5.86 | 5.86 | 113 |
| 1734040800 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1733954400 | 5.76 | -0.02 | -0.35 | 5.78 | 5.78 | 5.76 | 1241 |
| 1733868000 | 5.78 | 0.01 | 0.17 | 5.78 | 5.78 | 5.78 | 1413 |
| 1733781600 | 5.7699999 | -0.06 | -1.03 | 5.7699999 | 5.7699999 | 5.7699999 | 188 |
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
