Premium
Carbios (ALCRB)
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 | 0 | 0 | 6.22 | 6.39 | 5.8 | 44202 | 6.11255117 | DE |
| 4 | 0 | 0 | 6.643 | 8.5 | 5.8 | 52461 | 7.05361596 | DE |
| 12 | 0 | 0 | 5.97 | 8.5 | 3.604 | 58456 | 6.36581029 | DE |
| 26 | 0 | 0 | 7.53 | 10.3 | 3.604 | 75266 | 6.65836243 | DE |
| 52 | 0 | 0 | 22.6 | 26.25 | 3.604 | 57552 | 9.70288969 | DE |
| 156 | 0 | 0 | 33.9 | 43.85 | 3.604 | 35847 | 18.58938471 | DE |
| 260 | 0 | 0 | 14.4 | 61.8 | 3.604 | 40190 | 26.77107989 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1748017800 | 6.28 | 0.18 | 2.95 | 6.045 | 6.34 | 6.0199999 | 26192 |
| 1747931400 | 6.1 | -0.05 | -0.81 | 6.18 | 6.18 | 5.98 | 14570 |
| 1747845000 | 6.15 | -0.23 | -3.53 | 6.375 | 6.375 | 6.15 | 24754 |
| 1747758600 | 6.375 | 0.47 | 7.96 | 5.97 | 6.39 | 5.94 | 45967 |
| 1747672200 | 5.905 | -0.13 | -2.15 | 6.11 | 6.11 | 5.86 | 17560 |
| 1747413000 | 6.035 | -0.17 | -2.66 | 6.22 | 6.22 | 5.8 | 118161 |
| 1747326600 | 6.2 | -0.18 | -2.79 | 6.4 | 6.4 | 6.05 | 49786 |
| 1747240200 | 6.378 | -0.53 | -7.70 | 6.92 | 6.92 | 6.367 | 63762 |
| 1747153800 | 6.91 | 0.09 | 1.32 | 6.823 | 6.925 | 6.72 | 24591 |
| 1747067400 | 6.82 | -0.04 | -0.54 | 6.95 | 7.05 | 6.72 | 30156 |
| 1746808200 | 6.857 | 0.16 | 2.34 | 6.74 | 7.09 | 6.74 | 31212 |
| 1746721800 | 6.7 | -0.06 | -0.89 | 6.75 | 6.79 | 6.602 | 27920 |
| 1746635400 | 6.76 | -0.53 | -7.28 | 7.28 | 7.28 | 6.752 | 51296 |
| 1746549000 | 7.291 | 0 | 0.01 | 7.25 | 7.5 | 7.06 | 31246 |
| 1746462600 | 7.29 | -0.57 | -7.25 | 7.69 | 7.69 | 7.05 | 70920 |
| 1746203400 | 7.86 | -0.33 | -4.03 | 8.253 | 8.39 | 7.82 | 50431 |
| 1746030600 | 8.19 | -0.06 | -0.73 | 8.22 | 8.38 | 7.9 | 61742 |
| 1745944200 | 8.25 | 0.77 | 10.24 | 7.38 | 8.5 | 7.22 | 135181 |
| 1745857800 | 7.484 | 0.48 | 6.85 | 7.3 | 7.54 | 7.034 | 95396 |
| 1745598600 | 7.004 | 0.42 | 6.38 | 6.643 | 7.004 | 6.538 | 52107 |
| 1745512200 | 6.584 | -0.02 | -0.24 | 6.7 | 6.7 | 6.437 | 16555 |
| 1745425800 | 6.6 | 0.3 | 4.80 | 6.4 | 6.697 | 6.38 | 46635 |
| 1745339400 | 6.298 | 0.31 | 5.25 | 6.0599999 | 6.462 | 6.041 | 60817 |
| 1744907400 | 5.984 | -0.07 | -1.19 | 6.001 | 6.082 | 5.912 | 28786 |
| 1744821000 | 6.056 | 0.21 | 3.52 | 5.76 | 6.096 | 5.68 | 33798 |
| 1744734600 | 5.85 | -0.14 | -2.40 | 6.04 | 6.0599999 | 5.744 | 41146 |
| 1744648200 | 5.994 | 0.92 | 18.04 | 5.8 | 6.188 | 5.7 | 85822 |
| 1744389000 | 5.078 | 0 | 0.00 | 5.078 | 5.078 | 5.078 | 0 |
| 1744302600 | 5.078 | 0 | 0.00 | 5.078 | 5.078 | 5.078 | 0 |
| 1744216200 | 5.078 | -0.14 | -2.72 | 5.2 | 5.22 | 5.0279999 | 34878 |
| 1744129800 | 5.22 | -0.06 | -1.14 | 5.3 | 5.44 | 5.1 | 30260 |
| 1744043400 | 5.28 | 0.3 | 5.92 | 4 | 5.321 | 3.604 | 259113 |
| 1743784200 | 4.985 | -0.8 | -13.75 | 5.8 | 5.84 | 4.825 | 175165 |
| 1743697800 | 5.78 | -0.21 | -3.51 | 5.9 | 6.1 | 5.78 | 30187 |
| 1743611400 | 5.99 | 0.04 | 0.67 | 5.98 | 6 | 5.7699999 | 14161 |
| 1743525000 | 5.95 | 0.25 | 4.39 | 5.79 | 5.98 | 5.66 | 46074 |
| 1743438600 | 5.7 | -0.32 | -5.32 | 5.96 | 5.99 | 5.68 | 71848 |
| 1743183000 | 6.0199999 | -0.01 | -0.17 | 6.05 | 6.22 | 5.99 | 36420 |
| 1743096600 | 6.03 | -0.19 | -3.05 | 6.18 | 6.28 | 5.99 | 31024 |
| 1743010200 | 6.22 | 0.12 | 1.97 | 6.16 | 6.3099999 | 5.97 | 47272 |
| 1742923800 | 6.1 | 0.01 | 0.16 | 6.11 | 6.3099999 | 6.05 | 40099 |
| 1742837400 | 6.09 | -0.41 | -6.31 | 6.5 | 6.69 | 6.09 | 56313 |
| 1742578200 | 6.5 | -0.9 | -12.16 | 7.04 | 7.28 | 5.9 | 286969 |
| 1742491800 | 7.4 | -0.01 | -0.13 | 7.44 | 7.45 | 7.26 | 58703 |
| 1742405400 | 7.41 | 0.24 | 3.35 | 7.12 | 7.42 | 6.94 | 79315 |
| 1742319000 | 7.17 | 0.49 | 7.34 | 6.75 | 7.35 | 6.75 | 75939 |
| 1742232600 | 6.68 | 0.01 | 0.15 | 6.68 | 6.8 | 6.5199999 | 25828 |
| 1741973400 | 6.67 | 0.31 | 4.87 | 6.36 | 6.84 | 6.3 | 78475 |
| 1741887000 | 6.36 | 0.14 | 2.25 | 6.21 | 6.39 | 6.0599999 | 27141 |
| 1741800600 | 6.22 | 0.07 | 1.14 | 6.28 | 6.36 | 6.12 | 31513 |
| 1741714200 | 6.15 | 0.11 | 1.82 | 6.1 | 6.5 | 6 | 96403 |
| 1741627800 | 6.04 | 0.14 | 2.37 | 5.92 | 6.2 | 5.92 | 46568 |
| 1741368600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.72 | 39686 |
| 1741282200 | 5.9 | -0.02 | -0.34 | 5.96 | 5.96 | 5.76 | 30495 |
| 1741195800 | 5.92 | 0.21 | 3.68 | 5.74 | 6.0199999 | 5.74 | 34080 |
| 1741109400 | 5.71 | -0.24 | -4.03 | 5.95 | 5.97 | 5.7 | 53437 |
| 1741023000 | 5.95 | -0.14 | -2.30 | 6.12 | 6.12 | 5.94 | 38054 |
| 1740763800 | 6.09 | 0.12 | 2.01 | 5.97 | 6.32 | 5.96 | 29369 |
| 1740677400 | 5.97 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 5.92 | 29679 |
| 1740591000 | 5.98 | -0.04 | -0.66 | 6.0199999 | 6.08 | 5.95 | 33467 |
| 1740504600 | 6.0199999 | -0.24 | -3.83 | 6.22 | 6.22 | 5.97 | 40671 |
| 1740418200 | 6.26 | 0.25 | 4.16 | 6.08 | 6.43 | 6.04 | 59491 |
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
