Premium
Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.228571428571 | 17.5 | 17.598 | 17.4 | 2883 | 17.47799972 | DE |
| 4 | 0.46 | 2.70588235294 | 17 | 18.08 | 16.76 | 3054 | 17.4100132 | DE |
| 12 | -0.44 | -2.45810055866 | 17.9 | 18.08 | 16.76 | 3418 | 17.25741146 | DE |
| 26 | -0.062 | -0.353840885744 | 17.522 | 20.08 | 16.76 | 4563 | 17.90707367 | DE |
| 52 | -1.34 | -7.12765957447 | 18.8 | 20.08 | 16.76 | 3987 | 17.84733132 | DE |
| 156 | -3.135 | -15.2221412964 | 20.595 | 23 | 16.76 | 4115 | 19.27047094 | DE |
| 260 | -10.945 | -38.5319486006 | 28.405 | 34.2 | 15.8 | 4573 | 21.39358682 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 17.442 | -0.14 | -0.81 | 17.5 | 17.5 | 17.442 | 2794 |
| 1725640200 | 17.584 | 0.13 | 0.77 | 17.45 | 17.598 | 17.44 | 3093 |
| 1725553800 | 17.45 | -0.15 | -0.83 | 17.55 | 17.596 | 17.45 | 1910 |
| 1725467400 | 17.596 | 0.15 | 0.84 | 17.452 | 17.596 | 17.452 | 79 |
| 1725381000 | 17.45 | -0.05 | -0.29 | 17.5 | 17.598 | 17.45 | 6540 |
| 1725294600 | 17.5 | 0 | 0.00 | 17.5 | 17.588 | 17.5 | 1328 |
| 1725035400 | 17.5 | -0.28 | -1.56 | 17.778 | 17.85 | 17.5 | 3400 |
| 1724949000 | 17.778 | 0.04 | 0.21 | 17.7 | 17.778 | 17.7 | 1228 |
| 1724862600 | 17.74 | 0.14 | 0.78 | 17.6 | 18.08 | 17.6 | 5049 |
| 1724776200 | 17.602 | -0.2 | -1.11 | 17.802 | 17.938 | 17.602 | 7394 |
| 1724689800 | 17.8 | 0.22 | 1.26 | 18 | 18 | 17.702 | 6815 |
| 1724430600 | 17.578 | 0.48 | 2.80 | 17.3 | 17.578 | 17.298 | 1952 |
| 1724344200 | 17.1 | 0.07 | 0.41 | 17.04 | 17.296 | 17.04 | 780 |
| 1724257800 | 17.03 | -0.11 | -0.64 | 17.14 | 17.2 | 17.03 | 1201 |
| 1724171400 | 17.14 | -0.07 | -0.41 | 17.21 | 17.298 | 17.14 | 4335 |
| 1724085000 | 17.21 | 0.18 | 1.06 | 17.02 | 17.296 | 17.02 | 963 |
| 1723825800 | 17.03 | -0.07 | -0.41 | 17.078 | 17.08 | 16.932 | 1682 |
| 1723739400 | 17.1 | 0.1 | 0.60 | 16.998 | 17.1 | 16.906 | 634 |
| 1723653000 | 16.998 | 0.2 | 1.18 | 16.996 | 17 | 16.86 | 5088 |
| 1723566600 | 16.8 | -0.2 | -1.18 | 17 | 17.1 | 16.76 | 4812 |
| 1723480200 | 17 | 0.16 | 0.95 | 16.83 | 17 | 16.83 | 363 |
| 1723221000 | 16.84 | 0.04 | 0.23 | 16.802 | 16.9 | 16.78 | 2275 |
| 1723134600 | 16.802 | 0 | 0.01 | 16.802 | 16.802 | 16.8 | 2282 |
| 1723048200 | 16.8 | -0.15 | -0.88 | 16.8 | 16.998 | 16.8 | 3844 |
| 1722961800 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1722875400 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1722616200 | 16.95 | -0.11 | -0.64 | 17 | 17.034 | 16.812 | 2066 |
| 1722529800 | 17.06 | -0.04 | -0.23 | 17.1 | 17.15 | 17.042 | 1483 |
| 1722443400 | 17.1 | 0 | 0.00 | 17.102 | 17.2 | 17.03 | 2089 |
| 1722357000 | 17.1 | -0.08 | -0.47 | 17.18 | 17.2 | 17.01 | 7397 |
| 1722270600 | 17.18 | 0.06 | 0.34 | 17.22 | 17.22 | 17.11 | 4058 |
| 1722011400 | 17.122 | -0.08 | -0.45 | 17.2 | 17.22 | 17.102 | 1728 |
| 1721925000 | 17.2 | -0.2 | -1.15 | 17.28 | 17.284 | 17.1 | 3860 |
| 1721838600 | 17.4 | 0.2 | 1.16 | 17.202 | 17.4 | 17.2 | 1156 |
| 1721752200 | 17.2 | 0 | 0.00 | 17.2 | 17.202 | 17.2 | 2476 |
| 1721665800 | 17.2 | 0 | 0.00 | 17.12 | 17.208 | 17.12 | 1375 |
| 1721406600 | 17.2 | -0.1 | -0.57 | 17.298 | 17.4 | 17.17 | 3003 |
| 1721320200 | 17.298 | 0.14 | 0.80 | 17.18 | 17.298 | 17.102 | 6778 |
| 1721233800 | 17.16 | -0.34 | -1.94 | 17.26 | 17.4 | 17.02 | 6056 |
| 1721147400 | 17.5 | 0.1 | 0.57 | 17.302 | 17.5 | 17.302 | 857 |
| 1721061000 | 17.4 | 0.18 | 1.05 | 17.25 | 17.4 | 17.248 | 3617 |
| 1720801800 | 17.22 | -0.07 | -0.40 | 17.2 | 17.502 | 17.2 | 4473 |
| 1720715400 | 17.29 | -0.01 | -0.06 | 17.3 | 17.3 | 17.102 | 2996 |
| 1720629000 | 17.3 | 0.3 | 1.76 | 17.2 | 17.3 | 17.072 | 3237 |
| 1720542600 | 17 | -0.41 | -2.33 | 17.3 | 17.406 | 16.9 | 10036 |
| 1720456200 | 17.406 | 0.01 | 0.03 | 17.402 | 17.498 | 17.23 | 1792 |
| 1720197000 | 17.4 | -0.3 | -1.69 | 17.6 | 17.698 | 17.4 | 2919 |
| 1720110600 | 17.7 | 0.3 | 1.72 | 17.4 | 17.7 | 17.35 | 4110 |
| 1720024200 | 17.4 | 0.2 | 1.16 | 17.202 | 17.6 | 17.12 | 8989 |
| 1719937800 | 17.2 | 0 | 0.00 | 17.1 | 17.3 | 17.1 | 2197 |
| 1719851400 | 17.2 | 0.1 | 0.58 | 17 | 17.298 | 17 | 1987 |
| 1719592200 | 17.1 | -0.02 | -0.12 | 17.3 | 17.3 | 17.06 | 2193 |
| 1719505800 | 17.12 | -0.04 | -0.23 | 17.16 | 17.3 | 17.1 | 6007 |
| 1719419400 | 17.16 | -0.08 | -0.46 | 17.24 | 17.3 | 17.16 | 3067 |
| 1719333000 | 17.24 | -0.17 | -0.98 | 17.4 | 17.42 | 17.24 | 7349 |
| 1719246600 | 17.41 | 0.06 | 0.35 | 17.24 | 17.41 | 17.24 | 1193 |
| 1718987400 | 17.35 | 0.53 | 3.18 | 17 | 17.35 | 16.93 | 7157 |
| 1718901000 | 16.816 | -0.9 | -5.10 | 17.7 | 17.8 | 16.816 | 3198 |
| 1718814600 | 17.72 | -0.18 | -1.01 | 17.902 | 18 | 17.6 | 1453 |
| 1718728200 | 17.9 | -0.1 | -0.56 | 17.9 | 17.9 | 17.8 | 2809 |
| 1718641800 | 18 | -0.49 | -2.65 | 18.15 | 18.2 | 18 | 4116 |
| 1718382600 | 18.49 | -0.71 | -3.70 | 19.12 | 19.12 | 17.9 | 11839 |
| 1718296200 | 19.2 | -0.1 | -0.52 | 19.302 | 19.34 | 19.2 | 7639 |
| 1718209800 | 19.3 | 0 | 0.00 | 19.13 | 19.4 | 19.13 | 4325 |
| 1718123400 | 19.3 | -0.65 | -3.26 | 20 | 20 | 19.122 | 11118 |
| 1718037000 | 19.95 | -0.1 | -0.50 | 19.95 | 19.95 | 19.95 | 9956 |
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
