Premium
FRCV25 (FRCV25)
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 | 0.03 | 0.558659217877 | 5.37 | 5.37 | 5.35 | 18963 | 5.35583251 | FS |
| 4 | -0.22 | -3.91459074733 | 5.62 | 5.76 | 5.35 | 24413 | 5.54854532 | FS |
| 12 | -0.65 | -10.7438016529 | 6.05 | 6.6 | 5.35 | 23472 | 5.83416815 | FS |
| 26 | -0.02 | -0.369003690037 | 5.42 | 6.6 | 5.02 | 17519 | 5.81705374 | FS |
| 52 | -0.44 | -7.53424657534 | 5.84 | 6.71 | 5.02 | 11322 | 5.89573959 | FS |
| 156 | 2.71 | 100.743494424 | 2.69 | 6.71 | 2.69 | 5676 | 5.87564092 | FS |
| 260 | 3.94 | 269.863013699 | 1.46 | 6.71 | 0.96 | 4969 | 5.7852385 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5.4 | 0.05 | 0.93 | 5.37 | 5.4 | 5.37 | 26483 |
| 1741298400 | 5.35 | -0.02 | -0.37 | 5.37 | 5.37 | 5.35 | 40298 |
| 1741212000 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.35 | 14617 |
| 1740780000 | 5.37 | -0.05 | -0.92 | 5.37 | 5.37 | 5.37 | 1973 |
| 1740693600 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.41 | 39286 |
| 1740607200 | 5.42 | 0.02 | 0.37 | 5.42 | 5.42 | 5.42 | 15732 |
| 1740520800 | 5.4 | -0.05 | -0.92 | 5.39 | 5.4 | 5.39 | 32441 |
| 1740434400 | 5.45 | -0.07 | -1.27 | 5.45 | 5.45 | 5.45 | 8567 |
| 1740175200 | 5.5199999 | -0.08 | -1.43 | 5.57 | 5.57 | 5.5199999 | 6675 |
| 1740088800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 19818 |
| 1740002400 | 5.6 | 0.01 | 0.18 | 5.59 | 5.6 | 5.59 | 23107 |
| 1739916000 | 5.59 | -0.07 | -1.24 | 5.53 | 5.6 | 5.5199999 | 102484 |
| 1739829600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 2559 |
| 1739570400 | 5.66 | -0.03 | -0.53 | 5.68 | 5.68 | 5.66 | 17062 |
| 1739484000 | 5.69 | -0.04 | -0.70 | 5.73 | 5.73 | 5.69 | 20919 |
| 1739397600 | 5.73 | 0.04 | 0.70 | 5.76 | 5.76 | 5.73 | 30382 |
| 1739311200 | 5.69 | 0.04 | 0.71 | 5.63 | 5.74 | 5.63 | 23501 |
| 1739224800 | 5.65 | 0.03 | 0.53 | 5.62 | 5.65 | 5.62 | 19661 |
| 1738965600 | 5.62 | 0.06 | 1.08 | 5.62 | 5.62 | 5.62 | 20349 |
| 1738879200 | 5.5599999 | 0.03 | 0.54 | 5.54 | 5.5599999 | 5.54 | 6044 |
| 1738792800 | 5.53 | -0.04 | -0.72 | 5.57 | 5.57 | 5.5199999 | 14786 |
| 1738706400 | 5.57 | 0 | 0.00 | 5.5599999 | 5.57 | 5.5599999 | 11809 |
| 1738620000 | 5.57 | 0.02 | 0.36 | 5.54 | 5.57 | 5.54 | 4016 |
| 1738360800 | 5.55 | 0.02 | 0.36 | 5.51 | 5.55 | 5.51 | 18803 |
| 1738274400 | 5.53 | -0.02 | -0.36 | 5.54 | 5.54 | 5.53 | 17579 |
| 1738188000 | 5.55 | -0.16 | -2.80 | 5.59 | 5.59 | 5.53 | 12489 |
| 1738101600 | 5.71 | -0.05 | -0.87 | 5.75 | 5.75 | 5.71 | 65456 |
| 1738015200 | 5.76 | -0.07 | -1.20 | 5.83 | 5.83 | 5.75 | 28897 |
| 1737756000 | 5.83 | -0.03 | -0.51 | 5.84 | 5.84 | 5.83 | 64019 |
| 1737669600 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.84 | 13951 |
| 1737583200 | 5.86 | -0.04 | -0.68 | 5.9 | 5.9 | 5.86 | 30136 |
| 1737496800 | 5.9 | -0.05 | -0.84 | 5.92 | 5.92 | 5.89 | 36201 |
| 1737410400 | 5.95 | -0.16 | -2.62 | 5.98 | 5.98 | 5.95 | 9418 |
| 1737151200 | 6.11 | 0.04 | 0.66 | 6.08 | 6.11 | 6.08 | 17607 |
| 1737064800 | 6.07 | -0.08 | -1.30 | 6.13 | 6.16 | 6.07 | 21551 |
| 1736978400 | 6.15 | -0.07 | -1.13 | 6.21 | 6.21 | 6.15 | 21840 |
| 1736892000 | 6.22 | 0 | 0.00 | 6.23 | 6.23 | 6.2 | 7076 |
| 1736805600 | 6.22 | 0.04 | 0.65 | 6.18 | 6.22 | 6.18 | 4411 |
| 1736546400 | 6.18 | 0.1 | 1.64 | 6.15 | 6.18 | 6.14 | 40343 |
| 1736460000 | 6.08 | 0.01 | 0.16 | 6.05 | 6.08 | 6.0199999 | 49444 |
| 1736373600 | 6.07 | 0 | 0.00 | 6.0599999 | 6.07 | 6.0599999 | 16200 |
| 1736287200 | 6.07 | 0.06 | 1.00 | 6.01 | 6.07 | 6.01 | 8374 |
| 1736200800 | 6.01 | 0.01 | 0.17 | 6.01 | 6.01 | 6 | 11555 |
| 1735941600 | 6 | 0.02 | 0.33 | 5.98 | 6 | 5.96 | 10732 |
| 1735855200 | 5.98 | -0.12 | -1.97 | 6.07 | 6.07 | 5.98 | 18183 |
| 1735596000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1735336800 | 6.1 | -0.03 | -0.49 | 6.18 | 6.18 | 6.1 | 16138 |
| 1735250400 | 6.13 | -0.14 | -2.23 | 6.26 | 6.26 | 6.13 | 25326 |
| 1734991200 | 6.2699999 | -0.08 | -1.26 | 6.35 | 6.35 | 6.2699999 | 9615 |
| 1734732000 | 6.35 | -0.25 | -3.79 | 6.6 | 6.6 | 6.3099999 | 70748 |
| 1734645600 | 6.6 | 0.28 | 4.43 | 6.32 | 6.6 | 6.32 | 19629 |
| 1734559200 | 6.32 | 0.23 | 3.78 | 6.09 | 6.32 | 6.09 | 21262 |
| 1734472800 | 6.09 | 0.05 | 0.83 | 6.03 | 6.09 | 6.0199999 | 37616 |
| 1734386400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 21130 |
| 1734127200 | 6.04 | -0.01 | -0.17 | 6.05 | 6.09 | 6.04 | 22225 |
| 1734040800 | 6.05 | 0 | 0.00 | 5.96 | 6.05 | 5.96 | 44888 |
| 1733954400 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 6.05 | 21852 |
| 1733868000 | 6.0599999 | -0.01 | -0.16 | 6.0599999 | 6.0599999 | 6.0599999 | 3933 |
| 1733781600 | 6.07 | 0.01 | 0.17 | 6.0599999 | 6.07 | 6.0599999 | 18271 |
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
