Premium
Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.535 | 2.4953358209 | 21.44 | 22.3 | 21.44 | 5439 | 21.95693774 | DE |
| 4 | 1.985 | 9.92996498249 | 19.99 | 22.48 | 19.99 | 6883 | 21.53825064 | DE |
| 12 | 3.675 | 20.0819672131 | 18.3 | 22.48 | 18.3 | 5454 | 20.12650018 | DE |
| 26 | 4.575 | 26.2931034483 | 17.4 | 22.48 | 17.11 | 5270 | 18.92989097 | DE |
| 52 | 4.453 | 25.4137655519 | 17.522 | 22.48 | 16.76 | 4911 | 18.44690797 | DE |
| 156 | 2.225 | 11.2658227848 | 19.75 | 23 | 16.76 | 4054 | 18.70673361 | DE |
| 260 | -6.825 | -23.6979166667 | 28.8 | 30.275 | 15.8 | 4687 | 20.29444541 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 21.975 | -0.13 | -0.57 | 22 | 22 | 21.815 | 1544 |
| 1741368600 | 22.1 | 0.1 | 0.45 | 22 | 22.1 | 21.9 | 3430 |
| 1741282200 | 22 | -0.3 | -1.35 | 22.2 | 22.21 | 22 | 2981 |
| 1741195800 | 22.3 | 0.48 | 2.22 | 21.815 | 22.3 | 21.815 | 6108 |
| 1741109400 | 21.815 | 0.1 | 0.44 | 22.3 | 22.3 | 21.8 | 8027 |
| 1741023000 | 21.72 | 0.28 | 1.31 | 21.44 | 21.72 | 21.44 | 6648 |
| 1740763800 | 21.44 | 0.13 | 0.59 | 21.32 | 21.47 | 21.32 | 7518 |
| 1740677400 | 21.315 | -0.09 | -0.40 | 21.405 | 21.42 | 21.31 | 2273 |
| 1740591000 | 21.4 | -0.05 | -0.23 | 21.5 | 21.5 | 21.4 | 4056 |
| 1740504600 | 21.45 | -0.05 | -0.23 | 21.445 | 21.5 | 21.41 | 1132 |
| 1740418200 | 21.5 | 0.07 | 0.33 | 21.45 | 21.5 | 21.4 | 2070 |
| 1740159000 | 21.43 | 0.03 | 0.14 | 21.4 | 21.45 | 21.305 | 3365 |
| 1740072600 | 21.4 | -0.39 | -1.79 | 21.625 | 21.63 | 21.4 | 4532 |
| 1739986200 | 21.79 | -0.24 | -1.09 | 22 | 22 | 21.6 | 6353 |
| 1739899800 | 22.03 | -0.03 | -0.14 | 21.995 | 22.06 | 21.7 | 6502 |
| 1739813400 | 22.06 | -0.39 | -1.74 | 22.1 | 22.195 | 22.015 | 5386 |
| 1739554200 | 22.45 | 1.16 | 5.45 | 22.4 | 22.48 | 21.81 | 20836 |
| 1739467800 | 21.29 | 0.84 | 4.08 | 20.4 | 21.29 | 20.4 | 12228 |
| 1739381400 | 20.455 | 0 | 0.00 | 20.455 | 20.455 | 20.455 | 0 |
| 1739295000 | 20.455 | 0.25 | 1.26 | 20.195 | 20.46 | 20.195 | 18048 |
| 1739208600 | 20.2 | 0.21 | 1.05 | 19.99 | 20.375 | 19.99 | 9286 |
| 1738949400 | 19.99 | 0.37 | 1.89 | 19.888 | 19.99 | 19.888 | 5883 |
| 1738863000 | 19.62 | 0.22 | 1.13 | 19.25 | 19.798 | 19.25 | 14040 |
| 1738776600 | 19.4 | 0.1 | 0.52 | 19.22 | 19.4 | 19.22 | 5200 |
| 1738690200 | 19.3 | 0 | 0.00 | 19.3 | 19.4 | 19.3 | 4740 |
| 1738603800 | 19.3 | 0 | 0.00 | 19.25 | 19.3 | 19.22 | 6641 |
| 1738344600 | 19.3 | 0.1 | 0.52 | 19.102 | 19.396 | 19.102 | 4649 |
| 1738258200 | 19.2 | 0.1 | 0.51 | 19.104 | 19.2 | 19.104 | 1760 |
| 1738171800 | 19.102 | 0 | 0.01 | 19.098 | 19.15 | 19.052 | 6039 |
| 1738085400 | 19.1 | 0.1 | 0.53 | 19 | 19.1 | 19 | 7128 |
| 1737999000 | 19 | 0.04 | 0.21 | 18.96 | 19.098 | 18.96 | 1173 |
| 1737739800 | 18.96 | 0.01 | 0.05 | 18.95 | 18.996 | 18.904 | 1846 |
| 1737653400 | 18.95 | 0.44 | 2.38 | 18.526 | 19 | 18.526 | 6974 |
| 1737567000 | 18.51 | -0.19 | -1.02 | 18.6 | 18.6 | 18.51 | 1763 |
| 1737480600 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1737394200 | 18.7 | 0.14 | 0.75 | 18.51 | 18.8 | 18.51 | 5823 |
| 1737135000 | 18.56 | -0.23 | -1.22 | 18.788 | 18.9 | 18.43 | 8077 |
| 1737048600 | 18.79 | 0.09 | 0.48 | 18.7 | 18.79 | 18.602 | 2632 |
| 1736962200 | 18.7 | 0.19 | 1.02 | 18.6 | 18.7 | 18.6 | 3032 |
| 1736875800 | 18.512 | -0.03 | -0.15 | 18.42 | 18.6 | 18.42 | 1402 |
| 1736789400 | 18.54 | -0.27 | -1.45 | 18.6 | 18.6 | 18.514 | 1108 |
| 1736530200 | 18.812 | -0.19 | -0.99 | 18.81 | 18.896 | 18.81 | 878 |
| 1736443800 | 19 | 0 | 0.00 | 18.998 | 19 | 18.898 | 2775 |
| 1736357400 | 19 | -0.1 | -0.52 | 19.102 | 19.102 | 18.9 | 13992 |
| 1736271000 | 19.1 | -0.08 | -0.43 | 19.18 | 19.18 | 19.008 | 7201 |
| 1736184600 | 19.182 | 0.38 | 2.03 | 18.8 | 19.182 | 18.8 | 2459 |
| 1735925400 | 18.8 | -0.2 | -1.05 | 18.998 | 18.998 | 18.8 | 4681 |
| 1735839000 | 19 | 0.3 | 1.60 | 18.702 | 19 | 18.702 | 1633 |
| 1735666200 | 18.7 | 0 | 0.00 | 18.7 | 18.798 | 18.7 | 2968 |
| 1735579800 | 18.7 | 0 | 0.00 | 18.706 | 18.706 | 18.6 | 2246 |
| 1735320600 | 18.7 | -0.1 | -0.53 | 18.8 | 18.85 | 18.7 | 8709 |
| 1735061400 | 18.8 | 0.1 | 0.53 | 18.7 | 18.802 | 18.7 | 1496 |
| 1734975000 | 18.7 | -0.3 | -1.58 | 18.8 | 18.804 | 18.68 | 4241 |
| 1734715800 | 19 | -0.01 | -0.06 | 19.012 | 19.18 | 19 | 8607 |
| 1734629400 | 19.012 | 0.06 | 0.33 | 18.99 | 19.18 | 18.9 | 5585 |
| 1734543000 | 18.95 | 0.15 | 0.80 | 18.8 | 18.99 | 18.8 | 4145 |
| 1734456600 | 18.8 | 0.35 | 1.90 | 18.5 | 18.99 | 18.5 | 6049 |
| 1734370200 | 18.45 | 0.12 | 0.65 | 18.3 | 18.45 | 18.3 | 1597 |
| 1734111000 | 18.33 | 0.14 | 0.77 | 18.2 | 18.378 | 18.2 | 2886 |
| 1734024600 | 18.19 | -0.16 | -0.87 | 18.3 | 18.35 | 18.102 | 9161 |
| 1733938200 | 18.35 | -0.01 | -0.05 | 18.348 | 18.35 | 18.022 | 4643 |
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
