Premium
2CRSI SA (AL2SI)
EU
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 | -0.11 | -2.22672064777 | 4.94 | 5.25 | 4.705 | 154877 | 4.92670093 | DE |
| 4 | 0.88 | 22.2784810127 | 3.95 | 5.43 | 3.845 | 143107 | 4.69429257 | DE |
| 12 | 1.015 | 26.6055045872 | 3.815 | 5.43 | 3.7 | 94942 | 4.40706666 | DE |
| 26 | 0.7 | 16.9491525424 | 4.13 | 5.43 | 3.53 | 74069 | 4.21807009 | DE |
| 52 | 0.53 | 12.3255813953 | 4.3 | 5.43 | 3.25 | 82169 | 4.17702874 | DE |
| 156 | 2.265 | 88.3040935673 | 2.565 | 5.43 | 0.732 | 61074 | 3.47936301 | DE |
| 260 | 2.265 | 88.3040935673 | 2.565 | 5.43 | 0.732 | 61074 | 3.47936301 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4.83 | -0.06 | -1.23 | 4.89 | 4.985 | 4.78 | 109531 |
| 1740418200 | 4.89 | -0.26 | -5.05 | 5.15 | 5.15 | 4.82 | 173060 |
| 1740159000 | 5.15 | 0.39 | 8.19 | 4.79 | 5.25 | 4.775 | 247340 |
| 1740072600 | 4.76 | -0.02 | -0.31 | 4.775 | 4.95 | 4.705 | 80225 |
| 1739986200 | 4.775 | -0.2 | -3.92 | 4.94 | 4.97 | 4.755 | 164231 |
| 1739899800 | 4.97 | -0.15 | -2.93 | 5.2699999 | 5.35 | 4.92 | 268163 |
| 1739813400 | 5.12 | 0.5 | 10.82 | 4.68 | 5.43 | 4.67 | 529031 |
| 1739554200 | 4.62 | 0.24 | 5.48 | 4.38 | 4.62 | 4.38 | 175430 |
| 1739467800 | 4.38 | 0.12 | 2.70 | 4.32 | 4.385 | 4.28 | 59075 |
| 1739381400 | 4.265 | -0.18 | -3.94 | 4.465 | 4.58 | 4.23 | 253860 |
| 1739295000 | 4.44 | 0.22 | 5.21 | 4.265 | 4.47 | 4.175 | 292941 |
| 1739208600 | 4.22 | 0.32 | 8.21 | 3.99 | 4.2699999 | 3.95 | 343632 |
| 1738949400 | 3.9 | -0.03 | -0.76 | 3.89 | 3.915 | 3.86 | 30745 |
| 1738863000 | 3.93 | -0.06 | -1.50 | 4.0199999 | 4.0199999 | 3.905 | 36461 |
| 1738776600 | 3.99 | 0.07 | 1.79 | 3.895 | 4.01 | 3.89 | 34670 |
| 1738690200 | 3.92 | 0 | 0.13 | 3.91 | 3.94 | 3.87 | 22915 |
| 1738603800 | 3.915 | -0.02 | -0.38 | 3.87 | 3.915 | 3.845 | 37151 |
| 1738344600 | 3.93 | -0.02 | -0.51 | 3.98 | 3.98 | 3.91 | 22408 |
| 1738258200 | 3.95 | 0.02 | 0.51 | 3.96 | 3.99 | 3.9 | 40344 |
| 1738171800 | 3.93 | 0.03 | 0.77 | 3.95 | 4.04 | 3.9 | 51672 |
| 1738085400 | 3.9 | 0.07 | 1.83 | 3.815 | 4.03 | 3.7 | 201463 |
| 1737999000 | 3.83 | -0.35 | -8.26 | 4.165 | 4.175 | 3.755 | 330466 |
| 1737739800 | 4.175 | 0.14 | 3.34 | 4.165 | 4.22 | 4.15 | 51517 |
| 1737653400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737567000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737480600 | 4.04 | -0.03 | -0.62 | 4.0599999 | 4.11 | 4.03 | 21781 |
| 1737394200 | 4.065 | -0.01 | -0.12 | 4.09 | 4.11 | 4.065 | 12064 |
| 1737135000 | 4.07 | -0.01 | -0.12 | 4.1 | 4.17 | 4.04 | 35922 |
| 1737048600 | 4.075 | -0.01 | -0.12 | 4.14 | 4.14 | 3.98 | 39381 |
| 1736962200 | 4.08 | 0.07 | 1.75 | 4.0199999 | 4.14 | 3.94 | 38575 |
| 1736875800 | 4.01 | -0.07 | -1.60 | 4.075 | 4.09 | 3.98 | 34192 |
| 1736789400 | 4.075 | -0.11 | -2.63 | 4.15 | 4.195 | 3.975 | 93973 |
| 1736530200 | 4.1849999 | -0.17 | -3.79 | 4.305 | 4.305 | 4.1 | 97630 |
| 1736443800 | 4.35 | -0.16 | -3.55 | 4.475 | 4.475 | 4.125 | 127696 |
| 1736357400 | 4.51 | 0.04 | 0.89 | 4.425 | 4.59 | 4.38 | 122010 |
| 1736271000 | 4.47 | 0.1 | 2.29 | 4.4 | 4.495 | 4.18 | 105153 |
| 1736184600 | 4.37 | 0.13 | 2.94 | 4.34 | 4.48 | 4.315 | 189024 |
| 1735925400 | 4.245 | 0.24 | 5.99 | 4.03 | 4.25 | 3.975 | 152670 |
| 1735839000 | 4.005 | 0.04 | 1.14 | 3.95 | 4.05 | 3.94 | 36576 |
| 1735666200 | 3.96 | 0.02 | 0.38 | 3.915 | 3.985 | 3.87 | 27813 |
| 1735579800 | 3.945 | -0.06 | -1.38 | 4.0199999 | 4.0199999 | 3.89 | 39288 |
| 1735320600 | 4 | 0.07 | 1.78 | 3.95 | 4.05 | 3.9 | 39901 |
| 1735061400 | 3.93 | 0.06 | 1.55 | 3.87 | 3.95 | 3.87 | 6918 |
| 1734975000 | 3.87 | -0.04 | -1.02 | 3.88 | 3.94 | 3.85 | 17653 |
| 1734715800 | 3.91 | -0.01 | -0.26 | 3.86 | 3.945 | 3.815 | 25316 |
| 1734629400 | 3.92 | -0.07 | -1.75 | 3.95 | 4.005 | 3.86 | 53842 |
| 1734543000 | 3.99 | -0.06 | -1.48 | 4.0199999 | 4.0599999 | 3.97 | 23774 |
| 1734456600 | 4.05 | 0.06 | 1.50 | 3.98 | 4.1 | 3.955 | 41579 |
| 1734370200 | 3.99 | -0.05 | -1.12 | 4.0599999 | 4.09 | 3.93 | 37820 |
| 1734111000 | 4.035 | -0.06 | -1.47 | 4.1 | 4.19 | 4.0199999 | 71988 |
| 1734024600 | 4.095 | 0.14 | 3.41 | 3.96 | 4.1 | 3.96 | 63317 |
| 1733938200 | 3.96 | 0.09 | 2.19 | 3.91 | 4.03 | 3.855 | 52247 |
| 1733851800 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1733765400 | 3.875 | -0.03 | -0.64 | 3.885 | 3.91 | 3.8 | 27720 |
| 1733506200 | 3.9 | -0.04 | -1.02 | 3.94 | 3.94 | 3.855 | 24967 |
| 1733419800 | 3.94 | 0.1 | 2.60 | 3.81 | 3.94 | 3.75 | 58405 |
| 1733333400 | 3.84 | 0.02 | 0.52 | 3.815 | 3.92 | 3.8 | 27182 |
| 1733247000 | 3.82 | 0.19 | 5.23 | 3.65 | 3.89 | 3.645 | 52483 |
| 1733160600 | 3.63 | -0.13 | -3.46 | 3.745 | 3.765 | 3.62 | 49977 |
| 1732901400 | 3.76 | -0.09 | -2.21 | 3.82 | 3.85 | 3.73 | 36476 |
| 1732815000 | 3.845 | -0.09 | -2.16 | 3.76 | 3.845 | 3.7 | 60169 |
| 1732728600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1732642200 | 3.93 | -0.09 | -2.24 | 3.99 | 3.995 | 3.845 | 90438 |
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
