Premium
FRCK25 (FRCK25)
BMF
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.393728223 | 5.74 | 5.9 | 5.72 | 47351 | 5.7988921 | FS |
| 4 | 0.2 | 3.55871886121 | 5.62 | 5.9 | 5.53 | 27139 | 5.69072337 | FS |
| 12 | -0.29 | -4.74631751227 | 6.11 | 6.36 | 5.53 | 24418 | 5.80923423 | FS |
| 26 | -0.08 | -1.35593220339 | 5.9 | 6.48 | 5.41 | 15679 | 5.87729495 | FS |
| 52 | -0.65 | -10.0463678516 | 6.47 | 6.87 | 5.41 | 11195 | 5.96648116 | FS |
| 156 | -0.65 | -10.0463678516 | 6.47 | 6.87 | 5.41 | 11195 | 5.96648116 | FS |
| 260 | -0.65 | -10.0463678516 | 6.47 | 6.87 | 5.41 | 11195 | 5.96648116 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.82 | 0.02 | 0.34 | 5.71 | 5.82 | 5.71 | 58517 |
| 1741212000 | 5.8 | -0.03 | -0.51 | 5.83 | 5.89 | 5.8 | 48121 |
| 1740780000 | 5.83 | 0.09 | 1.57 | 5.72 | 5.9 | 5.72 | 60872 |
| 1740693600 | 5.74 | 0.21 | 3.80 | 5.74 | 5.74 | 5.74 | 33059 |
| 1740607200 | 5.53 | 0 | 0.00 | 5.55 | 5.58 | 5.53 | 38573 |
| 1740520800 | 5.53 | -0.07 | -1.25 | 5.61 | 5.61 | 5.53 | 40879 |
| 1740434400 | 5.6 | -0.08 | -1.41 | 5.6 | 5.6 | 5.6 | 44403 |
| 1740175200 | 5.68 | -0.03 | -0.53 | 5.73 | 5.73 | 5.68 | 20047 |
| 1740088800 | 5.71 | 0 | 0.00 | 5.71 | 5.72 | 5.71 | 73545 |
| 1740002400 | 5.71 | 0.02 | 0.35 | 5.71 | 5.71 | 5.71 | 19667 |
| 1739916000 | 5.69 | -0.04 | -0.70 | 5.69 | 5.69 | 5.69 | 6868 |
| 1739829600 | 5.73 | 0.01 | 0.17 | 5.73 | 5.73 | 5.73 | 4679 |
| 1739570400 | 5.72 | -0.02 | -0.35 | 5.72 | 5.72 | 5.72 | 13579 |
| 1739484000 | 5.74 | 0.02 | 0.35 | 5.7 | 5.74 | 5.7 | 16285 |
| 1739397600 | 5.72 | 0.03 | 0.53 | 5.72 | 5.72 | 5.72 | 7607 |
| 1739311200 | 5.69 | 0.02 | 0.35 | 5.67 | 5.7 | 5.67 | 19311 |
| 1739224800 | 5.67 | 0.02 | 0.35 | 5.67 | 5.67 | 5.67 | 16583 |
| 1738965600 | 5.65 | 0.03 | 0.53 | 5.65 | 5.65 | 5.65 | 11147 |
| 1738879200 | 5.62 | -0.02 | -0.35 | 5.62 | 5.62 | 5.62 | 13280 |
| 1738792800 | 5.64 | -0.03 | -0.53 | 5.67 | 5.67 | 5.64 | 21065 |
| 1738706400 | 5.67 | -0.02 | -0.35 | 5.66 | 5.67 | 5.65 | 25862 |
| 1738620000 | 5.69 | 0.02 | 0.35 | 5.69 | 5.69 | 5.67 | 31814 |
| 1738360800 | 5.67 | -0.02 | -0.35 | 5.67 | 5.67 | 5.67 | 15329 |
| 1738274400 | 5.69 | 0.05 | 0.89 | 5.72 | 5.72 | 5.69 | 95799 |
| 1738188000 | 5.64 | -0.09 | -1.57 | 5.66 | 5.66 | 5.64 | 60724 |
| 1738101600 | 5.73 | -0.07 | -1.21 | 5.8099999 | 5.8099999 | 5.73 | 57398 |
| 1738015200 | 5.8 | -0.05 | -0.85 | 5.82 | 5.82 | 5.8 | 8819 |
| 1737756000 | 5.85 | 0.03 | 0.52 | 5.85 | 5.85 | 5.85 | 7149 |
| 1737669600 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 32530 |
| 1737583200 | 5.82 | -0.07 | -1.19 | 5.89 | 5.89 | 5.82 | 37301 |
| 1737496800 | 5.89 | -0.03 | -0.51 | 5.89 | 5.89 | 5.89 | 53757 |
| 1737410400 | 5.92 | -0.15 | -2.47 | 5.94 | 5.94 | 5.92 | 32010 |
| 1737151200 | 6.07 | 0.03 | 0.50 | 6.05 | 6.07 | 6.05 | 12430 |
| 1737064800 | 6.04 | -0.04 | -0.66 | 6.04 | 6.04 | 6.04 | 30441 |
| 1736978400 | 6.08 | -0.02 | -0.33 | 6.05 | 6.08 | 6.05 | 12787 |
| 1736892000 | 6.1 | -0.01 | -0.16 | 6.1 | 6.1 | 6.1 | 26644 |
| 1736805600 | 6.11 | 0.03 | 0.49 | 6.09 | 6.11 | 6.09 | 17293 |
| 1736546400 | 6.08 | 0.08 | 1.33 | 6.08 | 6.08 | 6.08 | 2185 |
| 1736460000 | 6 | 0.01 | 0.17 | 5.99 | 6 | 5.99 | 3515 |
| 1736373600 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 9731 |
| 1736287200 | 5.99 | 0.02 | 0.34 | 5.99 | 5.99 | 5.99 | 59413 |
| 1736200800 | 5.97 | -0.02 | -0.33 | 5.97 | 5.97 | 5.97 | 6396 |
| 1735941600 | 5.99 | -0.17 | -2.76 | 5.97 | 5.99 | 5.97 | 9432 |
| 1735855200 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1735596000 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1735336800 | 6.16 | 0.12 | 1.99 | 6.14 | 6.16 | 6.14 | 10086 |
| 1735250400 | 6.04 | -0.18 | -2.89 | 6.04 | 6.04 | 6.04 | 7148 |
| 1734991200 | 6.22 | -0.05 | -0.80 | 6.29 | 6.29 | 6.22 | 20927 |
| 1734732000 | 6.2699999 | -0.09 | -1.42 | 6.2699999 | 6.2699999 | 6.2699999 | 28108 |
| 1734645600 | 6.36 | 0.19 | 3.08 | 6.17 | 6.36 | 6.15 | 23399 |
| 1734559200 | 6.17 | 0.14 | 2.32 | 6.03 | 6.17 | 6.03 | 277 |
| 1734472800 | 6.03 | 0.03 | 0.50 | 5.96 | 6.03 | 5.95 | 9584 |
| 1734386400 | 6 | -0.06 | -0.99 | 5.98 | 6 | 5.98 | 396 |
| 1734127200 | 6.0599999 | -0.05 | -0.82 | 6.0599999 | 6.0599999 | 6.0599999 | 2949 |
| 1734040800 | 6.11 | -0.05 | -0.81 | 6.11 | 6.11 | 6.11 | 8514 |
| 1733954400 | 6.16 | -0.04 | -0.65 | 6.2 | 6.2 | 6.16 | 13819 |
| 1733868000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 14494 |
| 1733781600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 2514 |
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
