Premium
Caisse Regionale de Credit Agricole d Ile et Vilaine (CIV)
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 | 0.01 | 0.0146006716309 | 68.49 | 70 | 67.98 | 478 | 69.70811018 | DE |
| 4 | 7.39 | 12.0929471445 | 61.11 | 70 | 60.8 | 388 | 64.92535489 | DE |
| 12 | 12.4 | 22.1033868093 | 56.1 | 70 | 54.02 | 506 | 60.94231231 | DE |
| 26 | 6.89 | 11.1832494725 | 61.61 | 70 | 54.02 | 317 | 60.41395649 | DE |
| 52 | 9 | 15.1260504202 | 59.5 | 70 | 52.5 | 303 | 60.5107047 | DE |
| 156 | 1.44 | 2.14733074858 | 67.06 | 75 | 47.12 | 262 | 60.35322823 | DE |
| 260 | -49.48 | -41.9393117478 | 117.98 | 123.9 | 47.12 | 248 | 70.18694973 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.39 | -0.60 | 65 | 65.01 | 64.599999 | 224 |
| 1731519000 | 65 | 0.4 | 0.62 | 64.599999 | 65 | 64.599999 | 98 |
| 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 |
| 1730914200 | 65.5 | -0.01 | -0.02 | 66.28 | 66.29 | 65.5 | 518 |
| 1730827800 | 65.51 | 0.98 | 1.52 | 64.53 | 66 | 64.53 | 877 |
| 1730741400 | 64.53 | 0.43 | 0.67 | 64.099999 | 65 | 64.01 | 460 |
| 1730482200 | 64.099999 | 2.6 | 4.23 | 61.51 | 65 | 61.51 | 539 |
| 1730395800 | 61.5 | 0.84 | 1.38 | 60.81 | 62 | 60.8 | 533 |
| 1730309400 | 60.66 | 0.66 | 1.10 | 59.99 | 61 | 59.99 | 306 |
| 1730223000 | 60 | 0.49 | 0.82 | 59.51 | 60 | 59.51 | 320 |
| 1730136600 | 59.51 | 0 | 0.00 | 59.51 | 59.51 | 59.51 | 75 |
| 1729873800 | 59.51 | -0.29 | -0.48 | 59.8 | 59.8 | 59 | 356 |
| 1729787400 | 59.8 | 0.7 | 1.18 | 59.1 | 60 | 59.1 | 144 |
| 1729701000 | 59.1 | 0.1 | 0.17 | 59.2 | 59.61 | 59.1 | 308 |
| 1729614600 | 59 | 0.5 | 0.85 | 58.5 | 59 | 58.5 | 389 |
| 1729528200 | 58.5 | 0.49 | 0.84 | 57.98 | 58.5 | 57.98 | 819 |
| 1729269000 | 58.01 | 0.51 | 0.89 | 57.5 | 58.01 | 57.5 | 398 |
| 1729182600 | 57.5 | 0.5 | 0.88 | 57 | 57.5 | 57 | 387 |
| 1729096200 | 57 | 0.95 | 1.69 | 56.05 | 57 | 56.05 | 62 |
| 1729009800 | 56.05 | 0.05 | 0.09 | 56 | 56.5 | 55.41 | 587 |
| 1728923400 | 56 | 0.98 | 1.78 | 55.02 | 56 | 55.02 | 694 |
| 1728664200 | 55.02 | -0.08 | -0.15 | 55.11 | 55.5 | 54.9 | 949 |
| 1728577800 | 55.1 | 0.3 | 0.55 | 54.8 | 55.2 | 54.8 | 1685 |
| 1728491400 | 54.8 | 0.1 | 0.18 | 54.7 | 55.2 | 54.5 | 1504 |
| 1728405000 | 54.7 | -0.78 | -1.41 | 55.48 | 55.48 | 54.6 | 900 |
| 1728318600 | 55.48 | -1.52 | -2.67 | 56.1 | 56.48 | 54.02 | 1915 |
| 1728059400 | 57 | 0 | 0.00 | 56.99 | 57 | 56.5 | 765 |
| 1727973000 | 57 | -1 | -1.72 | 58 | 58.5 | 57 | 428 |
| 1727886600 | 58 | 0.4 | 0.69 | 57.61 | 58 | 57.61 | 448 |
| 1727800200 | 57.6 | -0.88 | -1.50 | 58.48 | 58.48 | 57.6 | 258 |
| 1727713800 | 58.48 | 0.24 | 0.41 | 58 | 58.49 | 58 | 93 |
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
