Premium
FRCU25 (FRCU25)
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 | -0.02 | -0.376647834275 | 5.31 | 5.31 | 5.29 | 7557 | 5.29314146 | FS |
| 4 | -0.18 | -3.29067641682 | 5.47 | 5.69 | 5.29 | 11902 | 5.45665336 | FS |
| 12 | -0.7 | -11.6861435726 | 5.99 | 6.41 | 5.29 | 10730 | 5.66914571 | FS |
| 26 | -0.16 | -2.93577981651 | 5.45 | 6.41 | 5.04 | 7901 | 5.67195935 | FS |
| 52 | -0.5 | -8.63557858377 | 5.79 | 6.41 | 5.04 | 8279 | 5.67325827 | FS |
| 156 | -0.5 | -8.63557858377 | 5.79 | 6.41 | 5.04 | 8279 | 5.67325827 | FS |
| 260 | -0.5 | -8.63557858377 | 5.79 | 6.41 | 5.04 | 8279 | 5.67325827 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 11671 |
| 1741212000 | 5.29 | -0.02 | -0.38 | 5.29 | 5.29 | 5.29 | 7439 |
| 1740780000 | 5.3099999 | -0.02 | -0.38 | 5.3099999 | 5.3099999 | 5.3099999 | 3561 |
| 1740693600 | 5.33 | -0.01 | -0.19 | 5.33 | 5.33 | 5.33 | 31824 |
| 1740607200 | 5.34 | 0.02 | 0.38 | 5.35 | 5.35 | 5.34 | 7640 |
| 1740520800 | 5.32 | -0.05 | -0.93 | 5.32 | 5.32 | 5.32 | 14114 |
| 1740434400 | 5.37 | -0.07 | -1.29 | 5.37 | 5.37 | 5.37 | 1974 |
| 1740175200 | 5.44 | -0.07 | -1.27 | 5.48 | 5.48 | 5.44 | 5802 |
| 1740088800 | 5.51 | -0.01 | -0.18 | 5.51 | 5.51 | 5.51 | 8230 |
| 1740002400 | 5.5199999 | 0.03 | 0.55 | 5.49 | 5.5199999 | 5.49 | 37826 |
| 1739916000 | 5.49 | -0.06 | -1.08 | 5.41 | 5.49 | 5.41 | 24310 |
| 1739829600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 2229 |
| 1739570400 | 5.55 | -0.03 | -0.54 | 5.55 | 5.55 | 5.55 | 17221 |
| 1739484000 | 5.58 | -0.11 | -1.93 | 5.58 | 5.58 | 5.58 | 5584 |
| 1739397600 | 5.69 | 0.14 | 2.52 | 5.59 | 5.69 | 5.59 | 14677 |
| 1739311200 | 5.55 | 0.04 | 0.73 | 5.51 | 5.55 | 5.51 | 6315 |
| 1739224800 | 5.51 | 0.01 | 0.18 | 5.5 | 5.51 | 5.5 | 6196 |
| 1738965600 | 5.5 | 0.06 | 1.10 | 5.47 | 5.5 | 5.47 | 7617 |
| 1738879200 | 5.44 | 0.02 | 0.37 | 5.44 | 5.44 | 5.44 | 14604 |
| 1738792800 | 5.42 | -0.04 | -0.73 | 5.42 | 5.42 | 5.42 | 5703 |
| 1738706400 | 5.46 | 0 | 0.00 | 5.48 | 5.48 | 5.44 | 16616 |
| 1738620000 | 5.46 | 0.04 | 0.74 | 5.46 | 5.46 | 5.46 | 1204 |
| 1738360800 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 10559 |
| 1738274400 | 5.42 | -0.03 | -0.55 | 5.42 | 5.42 | 5.42 | 3709 |
| 1738188000 | 5.45 | -0.16 | -2.85 | 5.44 | 5.47 | 5.44 | 12210 |
| 1738101600 | 5.61 | -0.05 | -0.88 | 5.65 | 5.65 | 5.61 | 42455 |
| 1738015200 | 5.66 | -0.07 | -1.22 | 5.7 | 5.72 | 5.66 | 13526 |
| 1737756000 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.73 | 24418 |
| 1737669600 | 5.75 | -0.01 | -0.17 | 5.75 | 5.75 | 5.75 | 26898 |
| 1737583200 | 5.76 | -0.05 | -0.86 | 5.76 | 5.76 | 5.76 | 4842 |
| 1737496800 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.84 | 5.8099999 | 11233 |
| 1737410400 | 5.84 | -0.16 | -2.67 | 5.84 | 5.84 | 5.84 | 2951 |
| 1737151200 | 6 | 0.03 | 0.50 | 6 | 6 | 6 | 6412 |
| 1737064800 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.0199999 | 5.97 | 13723 |
| 1736978400 | 6.0199999 | -0.08 | -1.31 | 6.01 | 6.0199999 | 6.01 | 8375 |
| 1736892000 | 6.1 | 0 | 0.00 | 6.11 | 6.11 | 6.08 | 24298 |
| 1736805600 | 6.1 | 0.02 | 0.33 | 6.08 | 6.1 | 6.08 | 11834 |
| 1736546400 | 6.08 | 0.11 | 1.84 | 6.07 | 6.08 | 6.07 | 4425 |
| 1736460000 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 6646 |
| 1736373600 | 5.97 | 0.01 | 0.17 | 5.96 | 5.97 | 5.96 | 17482 |
| 1736287200 | 5.96 | 0.02 | 0.34 | 5.95 | 5.96 | 5.95 | 8850 |
| 1736200800 | 5.94 | 0.03 | 0.51 | 5.91 | 5.94 | 5.91 | 5469 |
| 1735941600 | 5.91 | 0.03 | 0.51 | 5.91 | 5.91 | 5.91 | 4818 |
| 1735855200 | 5.88 | -0.13 | -2.16 | 5.88 | 5.88 | 5.88 | 16383 |
| 1735596000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1735336800 | 6.01 | -0.02 | -0.33 | 6.01 | 6.01 | 6.01 | 7667 |
| 1735250400 | 6.03 | -0.19 | -3.05 | 6.03 | 6.03 | 6.03 | 2254 |
| 1734991200 | 6.22 | -0.15 | -2.35 | 6.4 | 6.41 | 6.22 | 8485 |
| 1734732000 | 6.37 | 0.15 | 2.41 | 6.37 | 6.37 | 6.37 | 1764 |
| 1734645600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 1000 |
| 1734559200 | 6.22 | 0.22 | 3.67 | 6.22 | 6.22 | 6.22 | 7350 |
| 1734472800 | 6 | 0.06 | 1.01 | 5.92 | 6 | 5.92 | 5981 |
| 1734386400 | 5.94 | -0.02 | -0.34 | 5.94 | 5.94 | 5.94 | 491 |
| 1734127200 | 5.96 | 0 | 0.00 | 5.99 | 5.99 | 5.95 | 5492 |
| 1734040800 | 5.96 | -0.03 | -0.50 | 5.96 | 5.96 | 5.96 | 6353 |
| 1733954400 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.99 | 2078 |
| 1733868000 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 4609 |
| 1733781600 | 6.03 | 0.03 | 0.50 | 6.04 | 6.04 | 6.03 | 6295 |
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
