Premium
FRCZ25 (FRCZ25)
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 | -0.02 | -0.375234521576 | 5.33 | 5.36 | 5.28 | 7833 | 5.34348899 | FS |
| 4 | -0.37 | -6.51408450704 | 5.68 | 5.68 | 5.28 | 4197 | 5.43434376 | FS |
| 12 | -1.03 | -16.2460567823 | 6.34 | 6.34 | 5.28 | 8978 | 5.8211696 | FS |
| 26 | -1.04 | -16.3779527559 | 6.35 | 6.67 | 5.28 | 8385 | 5.87193796 | FS |
| 52 | -1.04 | -16.3779527559 | 6.35 | 6.67 | 5.28 | 8385 | 5.87193796 | FS |
| 156 | -1.04 | -16.3779527559 | 6.35 | 6.67 | 5.28 | 8385 | 5.87193796 | FS |
| 260 | -1.04 | -16.3779527559 | 6.35 | 6.67 | 5.28 | 8385 | 5.87193796 | FS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741989600 | 5.3099999 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.3099999 | 1769 |
| 1741903200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1741816800 | 5.32 | 0.03 | 0.57 | 5.32 | 5.32 | 5.32 | 7881 |
| 1741730400 | 5.29 | 0.01 | 0.19 | 5.29 | 5.29 | 5.29 | 1987 |
| 1741644000 | 5.28 | -0.08 | -1.49 | 5.28 | 5.28 | 5.28 | 787 |
| 1741384800 | 5.36 | 0.03 | 0.56 | 5.33 | 5.36 | 5.33 | 20675 |
| 1741298400 | 5.33 | -0.01 | -0.19 | 5.33 | 5.33 | 5.33 | 3341 |
| 1741212000 | 5.34 | -0.02 | -0.37 | 5.34 | 5.34 | 5.34 | 1473 |
| 1740780000 | 5.36 | -0.04 | -0.74 | 5.36 | 5.36 | 5.36 | 1493 |
| 1740693600 | 5.4 | -0.01 | -0.18 | 5.4 | 5.4 | 5.4 | 1669 |
| 1740607200 | 5.41 | 0.02 | 0.37 | 5.41 | 5.41 | 5.39 | 6644 |
| 1740520800 | 5.39 | -0.04 | -0.74 | 5.39 | 5.39 | 5.39 | 2666 |
| 1740434400 | 5.43 | -0.06 | -1.09 | 5.43 | 5.43 | 5.43 | 2019 |
| 1740175200 | 5.49 | -0.1 | -1.79 | 5.57 | 5.57 | 5.49 | 1588 |
| 1740088800 | 5.59 | -0.01 | -0.18 | 5.58 | 5.59 | 5.58 | 5412 |
| 1740002400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 333 |
| 1739916000 | 5.6 | -0.08 | -1.41 | 5.5599999 | 5.6 | 5.5599999 | 6037 |
| 1739829600 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 2744 |
| 1739570400 | 5.68 | -0.04 | -0.70 | 5.68 | 5.68 | 5.68 | 4604 |
| 1739484000 | 5.72 | -0.04 | -0.69 | 5.73 | 5.74 | 5.72 | 6641 |
| 1739397600 | 5.76 | 0.05 | 0.88 | 5.7699999 | 5.7699999 | 5.76 | 14845 |
| 1739311200 | 5.71 | 0.05 | 0.88 | 5.71 | 5.71 | 5.71 | 3623 |
| 1739224800 | 5.66 | 0.02 | 0.35 | 5.66 | 5.66 | 5.66 | 4900 |
| 1738965600 | 5.64 | 0.08 | 1.44 | 5.64 | 5.64 | 5.64 | 6857 |
| 1738879200 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.5599999 | 5.5599999 | 7840 |
| 1738792800 | 5.53 | -0.03 | -0.54 | 5.53 | 5.53 | 5.53 | 6644 |
| 1738706400 | 5.5599999 | -0.02 | -0.36 | 5.5599999 | 5.5599999 | 5.5599999 | 3919 |
| 1738620000 | 5.58 | 0.06 | 1.09 | 5.58 | 5.58 | 5.58 | 3743 |
| 1738360800 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 30283 |
| 1738274400 | 5.5199999 | -0.03 | -0.54 | 5.5199999 | 5.5199999 | 5.5199999 | 8113 |
| 1738188000 | 5.55 | -0.17 | -2.97 | 5.55 | 5.55 | 5.55 | 26206 |
| 1738101600 | 5.72 | -0.05 | -0.87 | 5.72 | 5.72 | 5.72 | 42429 |
| 1738015200 | 5.7699999 | -0.07 | -1.20 | 5.7699999 | 5.7699999 | 5.7699999 | 2618 |
| 1737756000 | 5.84 | -0.02 | -0.34 | 5.84 | 5.84 | 5.84 | 5763 |
| 1737669600 | 5.86 | -0.02 | -0.34 | 5.88 | 5.88 | 5.86 | 7774 |
| 1737583200 | 5.88 | -0.05 | -0.84 | 5.93 | 5.93 | 5.88 | 16231 |
| 1737496800 | 5.93 | -0.06 | -1.00 | 5.93 | 5.93 | 5.93 | 31676 |
| 1737410400 | 5.99 | -0.19 | -3.07 | 5.99 | 5.99 | 5.99 | 18608 |
| 1737151200 | 6.18 | -0.02 | -0.32 | 6.18 | 6.18 | 6.17 | 13215 |
| 1737064800 | 6.2 | -0.04 | -0.64 | 6.2 | 6.2 | 6.2 | 39 |
| 1736978400 | 6.24 | -0.07 | -1.11 | 6.26 | 6.26 | 6.23 | 5774 |
| 1736892000 | 6.3099999 | 0.01 | 0.16 | 6.3 | 6.3099999 | 6.28 | 16963 |
| 1736805600 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 7213 |
| 1736546400 | 6.25 | 0.11 | 1.79 | 6.25 | 6.25 | 6.25 | 3569 |
| 1736460000 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 57994 |
| 1736373600 | 6.14 | 0.01 | 0.16 | 6.14 | 6.14 | 6.14 | 4099 |
| 1736287200 | 6.13 | 0.05 | 0.82 | 6.08 | 6.13 | 6.08 | 7749 |
| 1736200800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 7416 |
| 1735941600 | 6.08 | -0.07 | -1.14 | 6.08 | 6.08 | 6.08 | 3885 |
| 1735855200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735596000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735336800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1210 |
| 1735250400 | 6.15 | -0.13 | -2.07 | 6.15 | 6.15 | 6.15 | 3502 |
| 1734991200 | 6.28 | -0.06 | -0.95 | 6.28 | 6.28 | 6.28 | 8696 |
| 1734732000 | 6.34 | -0.33 | -4.95 | 6.34 | 6.34 | 6.34 | 1204 |
| 1734645600 | 6.67 | 0.26 | 4.06 | 6.67 | 6.67 | 6.67 | 5049 |
| 1734559200 | 6.41 | 0.33 | 5.43 | 6.1 | 6.41 | 6.1 | 5039 |
| 1734472800 | 6.08 | 0.1 | 1.67 | 6.08 | 6.08 | 6.08 | 3405 |
| 1734386400 | 5.98 | -0.05 | -0.83 | 5.98 | 5.98 | 5.98 | 7441 |
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
