Premium
Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV)
EU
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 | 2.61 | 3.87297818667 | 67.39 | 70.28 | 66.61 | 709 | 69.2849746 | DE |
| 4 | 5.19 | 8.00802345317 | 64.81 | 70.28 | 63.5 | 607 | 66.87114836 | DE |
| 12 | 5.39 | 8.34236186349 | 64.61 | 70.28 | 59.5 | 479 | 65.54951983 | DE |
| 26 | 10.2 | 17.0568561873 | 59.8 | 70.28 | 54.02 | 407 | 62.18411863 | DE |
| 52 | 6.81 | 10.7770216806 | 63.19 | 70.28 | 52.5 | 339 | 61.57479855 | DE |
| 156 | -3.98 | -5.37983238713 | 73.98 | 74.25 | 47.12 | 271 | 60.48095643 | DE |
| 260 | -49.5 | -41.4225941423 | 119.5 | 123.9 | 47.12 | 258 | 69.48344025 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 69.03 | 0.03 | 0.04 | 69.01 | 69.03 | 69.01 | 11 |
| 1738776600 | 69 | -0.5 | -0.72 | 69 | 69.5 | 69 | 140 |
| 1738690200 | 69.5 | -0.5 | -0.71 | 69.89 | 69.89 | 66.61 | 1991 |
| 1738603800 | 70 | 2.21 | 3.26 | 67.79 | 70 | 67.79 | 774 |
| 1738344600 | 67.79 | 0.29 | 0.43 | 67.39 | 68 | 67.099999 | 628 |
| 1738258200 | 67.5 | 1.39 | 2.10 | 66.11 | 67.5 | 66.11 | 1376 |
| 1738171800 | 66.11 | -1.39 | -2.06 | 67.5 | 67.53 | 65.25 | 907 |
| 1738085400 | 67.5 | 0.52 | 0.78 | 66.97 | 67.5 | 66.349999 | 805 |
| 1737999000 | 66.98 | 0 | 0.00 | 66.98 | 66.98 | 66.849999 | 357 |
| 1737739800 | 66.98 | 1.47 | 2.24 | 64.7 | 66.98 | 64.7 | 776 |
| 1737653400 | 65.51 | 0.66 | 1.02 | 64.86 | 65.51 | 64.86 | 471 |
| 1737567000 | 64.849999 | -0.65 | -0.99 | 65.4 | 65.4 | 64.8 | 545 |
| 1737480600 | 65.5 | 0.35 | 0.54 | 65.15 | 66 | 65.15 | 260 |
| 1737394200 | 65.15 | -0.83 | -1.26 | 65.98 | 66 | 65.099999 | 274 |
| 1737135000 | 65.98 | 1.2 | 1.85 | 64.78 | 65.98 | 64.55 | 128 |
| 1737048600 | 64.78 | 0.57 | 0.89 | 64.2 | 65.5 | 64.2 | 1583 |
| 1736962200 | 64.209999 | 0.16 | 0.25 | 64.06 | 64.209999 | 64.06 | 112 |
| 1736875800 | 64.05 | 0.55 | 0.87 | 63.5 | 64.5 | 63.5 | 561 |
| 1736789400 | 63.5 | 0 | 0.00 | 63.52 | 63.53 | 63.5 | 228 |
| 1736530200 | 63.5 | -1.3 | -2.01 | 64.81 | 64.81 | 63.5 | 212 |
| 1736443800 | 64.8 | -1.7 | -2.56 | 66.5 | 66.5 | 64.8 | 152 |
| 1736357400 | 66.5 | -1.5 | -2.21 | 68 | 68.01 | 64.9 | 728 |
| 1736271000 | 68 | -1 | -1.45 | 69 | 69 | 67.99 | 306 |
| 1736184600 | 69 | 0.02 | 0.03 | 68.5 | 69 | 68.5 | 218 |
| 1735925400 | 68.98 | 0.47 | 0.69 | 68.51 | 68.98 | 68.5 | 107 |
| 1735839000 | 68.51 | -0.49 | -0.71 | 68.5 | 68.51 | 68.5 | 228 |
| 1735666200 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 20 |
| 1735579800 | 68.5 | -0.5 | -0.72 | 68.99 | 69.01 | 67.98 | 810 |
| 1735320600 | 69 | -1 | -1.43 | 69.5 | 70 | 69 | 414 |
| 1735061400 | 70 | 0.01 | 0.01 | 69.5 | 70 | 69.5 | 563 |
| 1734975000 | 69.99 | 1.5 | 2.19 | 68.49 | 69.99 | 68.49 | 457 |
| 1734715800 | 68.49 | 2.5 | 3.79 | 65.989999 | 68.5 | 65.989999 | 482 |
| 1734629400 | 65.989999 | 0 | 0.00 | 65.989999 | 65.989999 | 65.989999 | 1 |
| 1734543000 | 65.989999 | -0.02 | -0.03 | 66.01 | 67 | 65.5 | 325 |
| 1734456600 | 66.01 | 1.31 | 2.02 | 65 | 67.5 | 65 | 1036 |
| 1734370200 | 64.7 | -0.3 | -0.46 | 65 | 65.47 | 64.68 | 221 |
| 1734111000 | 65 | 3 | 4.84 | 61.56 | 65 | 61.56 | 747 |
| 1734024600 | 62 | 0.01 | 0.02 | 61.99 | 62 | 61.88 | 90 |
| 1733938200 | 61.99 | -0.01 | -0.02 | 62 | 62.29 | 61.99 | 222 |
| 1733851800 | 62 | 0 | 0.00 | 62 | 62 | 62 | 1 |
| 1733765400 | 62 | 0.69 | 1.13 | 61.5 | 62 | 61.5 | 161 |
| 1733506200 | 61.31 | 0.15 | 0.25 | 61.31 | 61.51 | 61.31 | 853 |
| 1733419800 | 61.16 | 0 | 0.00 | 61.16 | 61.16 | 61.16 | 1 |
| 1733333400 | 61.16 | 0.16 | 0.26 | 61.01 | 61.51 | 61.01 | 335 |
| 1733247000 | 61 | 0.2 | 0.33 | 61 | 61.2 | 60.98 | 679 |
| 1733160600 | 60.8 | -0.3 | -0.49 | 61.11 | 61.15 | 60.8 | 400 |
| 1732901400 | 61.1 | -0.15 | -0.24 | 61.25 | 61.26 | 61.1 | 185 |
| 1732815000 | 61.25 | -0.55 | -0.89 | 61.8 | 61.8 | 61.2 | 717 |
| 1732728600 | 61.8 | -0.69 | -1.10 | 62.49 | 62.7 | 61.7 | 616 |
| 1732642200 | 62.49 | -1.01 | -1.59 | 62.12 | 62.6 | 61.99 | 604 |
| 1732555800 | 63.5 | 0.81 | 1.29 | 62.5 | 63.5 | 62.5 | 534 |
| 1732296600 | 62.69 | 0.49 | 0.79 | 62 | 62.69 | 62 | 555 |
| 1732210200 | 62.2 | -2.8 | -4.31 | 65 | 65 | 59.5 | 1807 |
| 1732123800 | 65 | 0.45 | 0.70 | 64.5 | 65 | 64.5 | 225 |
| 1732037400 | 64.55 | -0.16 | -0.25 | 64.709999 | 65.48 | 64.55 | 333 |
| 1731951000 | 64.709999 | 0.1 | 0.15 | 64.61 | 65.48 | 64.61 | 9 |
| 1731691800 | 64.61 | 0 | 0.00 | 64.61 | 64.61 | 64.61 | 1 |
| 1731605400 | 64.61 | 0.01 | 0.02 | 65 | 65.01 | 64.599999 | 224 |
| 1731519000 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.599999 | 0 |
| 1731432600 | 64.599999 | 0 | 0.00 | 64.599999 | 64.61 | 64.599999 | 189 |
| 1731346200 | 64.599999 | -0.39 | -0.60 | 64.989999 | 65.01 | 64.599999 | 317 |
| 1731087000 | 64.989999 | -0.01 | -0.02 | 65 | 65.01 | 64.599999 | 781 |
| 1731000600 | 65 | -0.5 | -0.76 | 65.5 | 65.5 | 65 | 435 |
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
