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 | -0.035 | -0.159090909091 | 22 | 22.3 | 21.91 | 4449 | 22.15335192 | DE |
| 4 | -1.24 | -5.34367593191 | 23.205 | 23.285 | 21.8 | 5505 | 22.45207995 | DE |
| 12 | 0.965 | 4.59523809524 | 21 | 23.5 | 18.9 | 5176 | 21.70116963 | DE |
| 26 | 2.953 | 15.5322953924 | 19.012 | 23.5 | 18.42 | 5479 | 21.01931484 | DE |
| 52 | 4.265 | 24.0960451977 | 17.7 | 23.5 | 16.76 | 4881 | 19.43675347 | DE |
| 156 | 3.065 | 16.2169312169 | 18.9 | 23.5 | 16.76 | 4121 | 18.75453676 | DE |
| 260 | -1.135 | -4.91341991342 | 23.1 | 24 | 15.8 | 4681 | 20.00705706 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 21.965 | 0.02 | 0.11 | 21.94 | 22.065 | 21.94 | 1204 |
| 1750350600 | 21.94 | -0.16 | -0.72 | 22 | 22.065 | 21.91 | 1364 |
| 1750264200 | 22.1 | 0 | 0.00 | 22.1 | 22.2 | 22.01 | 2868 |
| 1750177800 | 22.1 | -0.2 | -0.90 | 22.16 | 22.16 | 22.1 | 6950 |
| 1750091400 | 22.3 | 0.1 | 0.45 | 22.16 | 22.3 | 22.16 | 2988 |
| 1749832200 | 22.2 | 0.04 | 0.20 | 22 | 22.3 | 22 | 8074 |
| 1749745800 | 22.155 | -0.15 | -0.65 | 22.2 | 22.3 | 21.8 | 8173 |
| 1749659400 | 22.3 | 0.1 | 0.45 | 22.205 | 22.3 | 22.175 | 2880 |
| 1749573000 | 22.2 | -0.01 | -0.02 | 22.2 | 22.28 | 22.2 | 2229 |
| 1749486600 | 22.205 | -0.05 | -0.20 | 22.2 | 22.205 | 22.2 | 1764 |
| 1749227400 | 22.25 | 0.04 | 0.18 | 22.21 | 22.3 | 22.2 | 8179 |
| 1749141000 | 22.21 | -0.22 | -0.98 | 22.5 | 22.5 | 22.2 | 10980 |
| 1749054600 | 22.43 | -0.17 | -0.75 | 22.5 | 22.505 | 22.41 | 11929 |
| 1748968200 | 22.6 | -0.17 | -0.75 | 22.77 | 22.82 | 22.6 | 11873 |
| 1748881800 | 22.77 | -0.03 | -0.13 | 22.9 | 22.9 | 22.75 | 954 |
| 1748622600 | 22.8 | 0.03 | 0.13 | 22.8 | 22.9 | 22.8 | 2167 |
| 1748536200 | 22.77 | 0.19 | 0.84 | 22.6 | 22.8 | 22.51 | 2278 |
| 1748449800 | 22.58 | -0.45 | -1.95 | 22.8 | 22.8 | 22.2 | 5101 |
| 1748363400 | 23.03 | 0.01 | 0.02 | 23.025 | 23.2 | 23.025 | 4407 |
| 1748277000 | 23.025 | 0.02 | 0.09 | 23.005 | 23.04 | 23.005 | 4230 |
| 1748017800 | 23.005 | -0.2 | -0.84 | 23.205 | 23.285 | 23.005 | 10711 |
| 1747931400 | 23.2 | -0.2 | -0.85 | 23.2 | 23.4 | 23.115 | 6974 |
| 1747845000 | 23.4 | 0.59 | 2.59 | 22.8 | 23.5 | 22.75 | 7316 |
| 1747758600 | 22.81 | -0.04 | -0.18 | 22.8 | 22.815 | 22.72 | 2411 |
| 1747672200 | 22.85 | 0.15 | 0.66 | 22.6 | 22.85 | 22.6 | 3970 |
| 1747413000 | 22.7 | 0 | 0.00 | 22.695 | 22.71 | 22.65 | 1565 |
| 1747326600 | 22.7 | 0.1 | 0.44 | 22.6 | 22.7 | 22.415 | 7622 |
| 1747240200 | 22.6 | 0 | 0.00 | 22.6 | 22.65 | 22.415 | 5324 |
| 1747153800 | 22.6 | 0.7 | 3.20 | 21.9 | 22.6 | 21.9 | 10581 |
| 1747067400 | 21.9 | 0 | 0.00 | 21.9 | 22.1 | 21.9 | 15614 |
| 1746808200 | 21.9 | 0.22 | 1.01 | 21.7 | 22 | 21.7 | 46212 |
| 1746721800 | 21.68 | 0.26 | 1.21 | 21.405 | 21.74 | 21.405 | 2961 |
| 1746635400 | 21.42 | 0.12 | 0.56 | 21.38 | 21.43 | 21.305 | 5341 |
| 1746549000 | 21.3 | 0.04 | 0.19 | 21.26 | 21.38 | 21.26 | 4162 |
| 1746462600 | 21.26 | 0.26 | 1.24 | 21 | 21.26 | 21 | 4637 |
| 1746203400 | 21 | -0.05 | -0.24 | 20.8 | 21.2 | 20.8 | 7362 |
| 1746030600 | 21.05 | 0.06 | 0.29 | 20.9 | 21.1 | 20.82 | 3231 |
| 1745944200 | 20.99 | 0.19 | 0.91 | 20.66 | 20.99 | 20.66 | 3222 |
| 1745857800 | 20.8 | 0.19 | 0.90 | 20.615 | 20.8 | 20.615 | 1434 |
| 1745598600 | 20.615 | 0.22 | 1.05 | 20.405 | 20.7 | 20.405 | 3246 |
| 1745512200 | 20.4 | 0.05 | 0.27 | 20.3 | 20.4 | 20.3 | 831 |
| 1745425800 | 20.345 | 0.16 | 0.79 | 20.2 | 20.355 | 20.15 | 1496 |
| 1745339400 | 20.185 | -0.66 | -3.14 | 20.5 | 20.655 | 19.95 | 8363 |
| 1744907400 | 20.84 | -0.06 | -0.29 | 20.84 | 20.92 | 20.84 | 3511 |
| 1744821000 | 20.9 | 0.2 | 0.97 | 20.7 | 20.9 | 20.7 | 2945 |
| 1744734600 | 20.7 | 0.12 | 0.58 | 20.58 | 20.7 | 20.505 | 2219 |
| 1744648200 | 20.58 | 1.45 | 7.58 | 20.4 | 20.595 | 20.4 | 6406 |
| 1744389000 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
| 1744302600 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
| 1744216200 | 19.13 | -0.92 | -4.59 | 18.9 | 19.152 | 18.9 | 4587 |
| 1744129800 | 20.05 | 0.34 | 1.71 | 20 | 20.085 | 19.83 | 6744 |
| 1744043400 | 19.712 | -1.39 | -6.58 | 21 | 21 | 19.622 | 11143 |
| 1743784200 | 21.1 | -0.72 | -3.30 | 21.82 | 21.96 | 21.01 | 17578 |
| 1743697800 | 21.82 | -0.18 | -0.82 | 21.9 | 21.95 | 21.82 | 6255 |
| 1743611400 | 22 | 0.06 | 0.27 | 21.9 | 22 | 21.9 | 2303 |
| 1743525000 | 21.94 | -0.06 | -0.27 | 21.94 | 22 | 21.94 | 7202 |
| 1743438600 | 22 | 0.05 | 0.23 | 22 | 22 | 21.82 | 7248 |
| 1743183000 | 21.95 | -0.05 | -0.23 | 21.995 | 22 | 21.9 | 11028 |
| 1743096600 | 22 | 0.07 | 0.32 | 21.9 | 22 | 21.9 | 3680 |
| 1743010200 | 21.93 | 0.09 | 0.41 | 21.8 | 21.935 | 21.8 | 2765 |
| 1742923800 | 21.84 | -0.06 | -0.27 | 21.895 | 21.9 | 21.825 | 4203 |
| 1742837400 | 21.9 | 0.05 | 0.23 | 21.7 | 21.9 | 21.7 | 3588 |
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
