Premium
CM.COM (CMCOM)
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 | 1.07 | 18.5763888889 | 5.76 | 7.19 | 5.75 | 79812 | 6.93267277 | DE |
| 4 | 0.88 | 14.7899159664 | 5.95 | 7.19 | 5.75 | 27470 | 6.68621423 | DE |
| 12 | 0.57 | 9.1054313099 | 6.26 | 7.19 | 5.36 | 22765 | 6.17280884 | DE |
| 26 | -0.26 | -3.66713681241 | 7.09 | 7.38 | 5.36 | 18554 | 6.4208011 | DE |
| 52 | -0.72 | -9.53642384106 | 7.55 | 8.6 | 5.36 | 23988 | 6.83954082 | DE |
| 156 | -16.47 | -70.686695279 | 23.3 | 25.2 | 5.36 | 47299 | 12.23312376 | DE |
| 260 | -13.97 | -67.1634615385 | 20.8 | 47.45 | 5.36 | 50020 | 17.80639309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 7.07 | 1.32 | 22.96 | 5.78 | 7.19 | 5.78 | 356627 |
| 1738776600 | 5.75 | -0.07 | -1.20 | 5.78 | 5.78 | 5.75 | 20322 |
| 1738690200 | 5.82 | 0.07 | 1.22 | 5.78 | 5.84 | 5.76 | 2941 |
| 1738603800 | 5.75 | -0.07 | -1.20 | 5.84 | 5.84 | 5.75 | 4797 |
| 1738344600 | 5.82 | 0.03 | 0.52 | 5.76 | 5.84 | 5.75 | 14375 |
| 1738258200 | 5.79 | 0.03 | 0.52 | 5.8099999 | 5.86 | 5.79 | 4026 |
| 1738171800 | 5.76 | -0.04 | -0.69 | 5.75 | 5.87 | 5.75 | 12564 |
| 1738085400 | 5.8 | 0 | 0.00 | 5.79 | 5.84 | 5.75 | 8740 |
| 1737999000 | 5.8 | 0 | 0.00 | 5.78 | 5.8 | 5.75 | 9573 |
| 1737739800 | 5.8 | -0.13 | -2.19 | 5.93 | 5.94 | 5.76 | 8954 |
| 1737653400 | 5.93 | 0.03 | 0.51 | 5.9 | 5.96 | 5.88 | 5503 |
| 1737567000 | 5.9 | 0 | 0.00 | 6 | 6 | 5.9 | 7514 |
| 1737480600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1737394200 | 5.9 | 0.03 | 0.51 | 6 | 6 | 5.86 | 3757 |
| 1737135000 | 5.87 | -0.09 | -1.51 | 5.85 | 6.05 | 5.84 | 7242 |
| 1737048600 | 5.96 | -0.04 | -0.67 | 5.9 | 5.99 | 5.88 | 21257 |
| 1736962200 | 6 | 0.1 | 1.69 | 5.91 | 6 | 5.88 | 9785 |
| 1736875800 | 5.9 | -0.06 | -1.01 | 5.96 | 5.98 | 5.84 | 6680 |
| 1736789400 | 5.96 | 0.02 | 0.34 | 6 | 6 | 5.84 | 14433 |
| 1736530200 | 5.94 | -0.06 | -1.00 | 5.95 | 5.99 | 5.94 | 2846 |
| 1736443800 | 6 | 0.25 | 4.35 | 6 | 6 | 5.9 | 25895 |
| 1736357400 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.75 | 17580 |
| 1736271000 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.79 | 20611 |
| 1736184600 | 5.8 | -0.18 | -3.01 | 6 | 6.08 | 5.79 | 31476 |
| 1735925400 | 5.98 | 0.29 | 5.10 | 5.75 | 5.98 | 5.73 | 17584 |
| 1735839000 | 5.69 | 0 | 0.00 | 5.7 | 5.75 | 5.67 | 10558 |
| 1735666200 | 5.69 | 0.05 | 0.89 | 5.64 | 5.73 | 5.61 | 11471 |
| 1735579800 | 5.64 | -0.02 | -0.35 | 5.61 | 5.69 | 5.61 | 8795 |
| 1735320600 | 5.66 | 0.15 | 2.72 | 5.4 | 5.66 | 5.4 | 21163 |
| 1735061400 | 5.51 | 0 | 0.00 | 5.47 | 5.53 | 5.38 | 6663 |
| 1734975000 | 5.51 | -0.03 | -0.54 | 5.6 | 5.6 | 5.46 | 31283 |
| 1734715800 | 5.54 | 0 | 0.00 | 5.36 | 5.55 | 5.36 | 12336 |
| 1734629400 | 5.54 | 0.14 | 2.59 | 5.36 | 5.57 | 5.36 | 13868 |
| 1734543000 | 5.4 | 0.03 | 0.56 | 5.38 | 5.58 | 5.36 | 25951 |
| 1734456600 | 5.37 | -0.23 | -4.11 | 5.65 | 5.65 | 5.36 | 37497 |
| 1734370200 | 5.6 | -0.25 | -4.27 | 5.8 | 5.83 | 5.5 | 60182 |
| 1734111000 | 5.85 | -0.02 | -0.34 | 5.9 | 5.93 | 5.85 | 31254 |
| 1734024600 | 5.87 | 0.07 | 1.21 | 6 | 6.04 | 5.86 | 13733 |
| 1733938200 | 5.8 | -0.09 | -1.53 | 5.85 | 5.89 | 5.76 | 22044 |
| 1733851800 | 5.89 | -0.01 | -0.17 | 5.85 | 5.9 | 5.82 | 11160 |
| 1733765400 | 5.9 | -0.2 | -3.28 | 6.16 | 6.16 | 5.9 | 65650 |
| 1733506200 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 6.07 | 10411 |
| 1733419800 | 6.08 | -0.02 | -0.33 | 6.12 | 6.15 | 6.07 | 11130 |
| 1733333400 | 6.1 | 0.03 | 0.49 | 6.05 | 6.1 | 6.0199999 | 18653 |
| 1733247000 | 6.07 | 0.11 | 1.85 | 6.04 | 6.07 | 5.99 | 31403 |
| 1733160600 | 5.96 | 0.08 | 1.36 | 5.89 | 6.1 | 5.89 | 30328 |
| 1732901400 | 5.88 | -0.02 | -0.34 | 5.88 | 5.9 | 5.85 | 9251 |
| 1732815000 | 5.9 | 0.06 | 1.03 | 5.72 | 5.9 | 5.72 | 15565 |
| 1732728600 | 5.84 | -0.13 | -2.18 | 5.96 | 5.96 | 5.74 | 27727 |
| 1732642200 | 5.97 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 5.9 | 8250 |
| 1732555800 | 5.98 | -0.02 | -0.33 | 6.03 | 6.0599999 | 5.94 | 7696 |
| 1732296600 | 6 | -0.1 | -1.64 | 6.1 | 6.17 | 5.97 | 29505 |
| 1732210200 | 6.1 | -0.1 | -1.61 | 6.15 | 6.25 | 5.96 | 21831 |
| 1732123800 | 6.2 | 0.04 | 0.65 | 6.15 | 6.2 | 6.14 | 6450 |
| 1732037400 | 6.16 | -0.04 | -0.65 | 6.2 | 6.21 | 6.15 | 7110 |
| 1731951000 | 6.2 | 0 | 0.00 | 6.2 | 6.25 | 6.17 | 5160 |
| 1731691800 | 6.2 | -0.08 | -1.27 | 6.26 | 6.29 | 6.18 | 15691 |
| 1731605400 | 6.28 | 0.08 | 1.29 | 6.3 | 6.3 | 6.2 | 8738 |
| 1731519000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1731432600 | 6.2 | -0.1 | -1.59 | 6.3 | 6.36 | 6.16 | 14895 |
| 1731346200 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.21 | 6456 |
| 1731087000 | 6.25 | -0.13 | -2.04 | 6.38 | 6.38 | 6.25 | 4057 |
| 1731000600 | 6.38 | -0.07 | -1.09 | 6.45 | 6.45 | 6.36 | 8278 |
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
