Premium
FRCN27 (FRCN27)
BMF
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.191570881226 | 5.22 | 5.22 | 5.21 | 4621 | 5.21 | FS |
| 4 | -0.49 | -8.59649122807 | 5.7 | 5.75 | 5.21 | 1272 | 5.43561982 | FS |
| 12 | -0.7 | -11.8443316413 | 5.91 | 6.42 | 5.21 | 1201 | 5.66204696 | FS |
| 26 | 0.29 | 5.89430894309 | 4.92 | 6.42 | 4.73 | 981 | 5.63048953 | FS |
| 52 | -0.16 | -2.97951582868 | 5.37 | 6.42 | 4.73 | 1038 | 5.58916566 | FS |
| 156 | 1.13 | 27.6960784314 | 4.08 | 6.42 | 4.08 | 812 | 5.48266977 | FS |
| 260 | 1.13 | 27.6960784314 | 4.08 | 6.42 | 4.08 | 812 | 5.48266977 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1741298400 | 5.21 | -0.12 | -2.25 | 5.22 | 5.22 | 5.21 | 4621 |
| 1741212000 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1740780000 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1740693600 | 5.33 | 0.01 | 0.19 | 5.33 | 5.33 | 5.33 | 758 |
| 1740607200 | 5.32 | -0.01 | -0.19 | 5.32 | 5.32 | 5.32 | 378 |
| 1740520800 | 5.33 | -0.1 | -1.84 | 5.33 | 5.33 | 5.33 | 491 |
| 1740434400 | 5.43 | -0.15 | -2.69 | 5.43 | 5.43 | 5.43 | 962 |
| 1740175200 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1740088800 | 5.58 | -0.04 | -0.71 | 5.59 | 5.59 | 5.58 | 4050 |
| 1740002400 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1739916000 | 5.62 | -0.03 | -0.53 | 5.62 | 5.62 | 5.62 | 677 |
| 1739829600 | 5.65 | -0.02 | -0.35 | 5.65 | 5.65 | 5.65 | 188 |
| 1739570400 | 5.67 | -0.08 | -1.39 | 5.7 | 5.7 | 5.67 | 1128 |
| 1739484000 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 301 |
| 1739397600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1739311200 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.7 | 434 |
| 1739224800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1738965600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1738879200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 471 |
| 1738792800 | 5.55 | -0.06 | -1.07 | 5.55 | 5.55 | 5.55 | 2319 |
| 1738706400 | 5.61 | 0.05 | 0.90 | 5.66 | 5.66 | 5.61 | 7402 |
| 1738620000 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 528 |
| 1738360800 | 5.5599999 | -0.06 | -1.07 | 5.57 | 5.57 | 5.5599999 | 245 |
| 1738274400 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1738188000 | 5.62 | -0.15 | -2.60 | 5.63 | 5.69 | 5.61 | 4700 |
| 1738101600 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.7699999 | 5.7699999 | 3963 |
| 1738015200 | 5.78 | -0.11 | -1.87 | 5.78 | 5.78 | 5.78 | 1578 |
| 1737756000 | 5.89 | -0.02 | -0.34 | 5.89 | 5.89 | 5.89 | 375 |
| 1737669600 | 5.91 | 0 | 0.00 | 5.93 | 5.93 | 5.91 | 750 |
| 1737583200 | 5.91 | -0.29 | -4.68 | 5.91 | 5.91 | 5.91 | 562 |
| 1737496800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737410400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737151200 | 6.2 | 0.01 | 0.16 | 6.2 | 6.2 | 6.2 | 1308 |
| 1737064800 | 6.19 | -0.23 | -3.58 | 6.19 | 6.19 | 6.19 | 19 |
| 1736978400 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1736892000 | 6.42 | 0.01 | 0.16 | 6.42 | 6.42 | 6.42 | 19 |
| 1736805600 | 6.41 | 0.19 | 3.05 | 6.41 | 6.41 | 6.41 | 56 |
| 1736546400 | 6.22 | 0.02 | 0.32 | 6.22 | 6.22 | 6.22 | 262 |
| 1736460000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1736373600 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 747 |
| 1736287200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736200800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1735941600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1735855200 | 6.1 | -0.15 | -2.40 | 6.1 | 6.1 | 6.1 | 19 |
| 1735596000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735336800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735250400 | 6.25 | -0.03 | -0.48 | 6.25 | 6.25 | 6.25 | 19 |
| 1734991200 | 6.28 | -0.04 | -0.63 | 6.28 | 6.28 | 6.28 | 205 |
| 1734732000 | 6.32 | -0.04 | -0.63 | 6.32 | 6.32 | 6.32 | 1452 |
| 1734645600 | 6.36 | 0.36 | 6.00 | 6.36 | 6.36 | 6.36 | 56 |
| 1734559200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 224 |
| 1734472800 | 6 | 0.09 | 1.52 | 6 | 6 | 6 | 1065 |
| 1734386400 | 5.91 | 0.08 | 1.37 | 5.91 | 5.91 | 5.91 | 898 |
| 1734127200 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1734040800 | 5.83 | 0.07 | 1.22 | 5.83 | 5.83 | 5.83 | 1310 |
| 1733954400 | 5.76 | -0.05 | -0.86 | 5.76 | 5.76 | 5.76 | 37 |
| 1733868000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1733781600 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
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
