Premium
Compagnie d`Entreprises CFE SA (CFEB)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.474683544304 | 6.32 | 6.4 | 6.23 | 2123 | 6.37780761 | DE |
| 4 | -0.05 | -0.78125 | 6.4 | 6.48 | 6.14 | 2698 | 6.36031222 | DE |
| 12 | 0.21 | 3.42019543974 | 6.14 | 6.48 | 5.72 | 2909 | 6.12697164 | DE |
| 26 | -0.85 | -11.8055555556 | 7.2 | 7.45 | 5.6 | 3127 | 6.37334915 | DE |
| 52 | -1.22 | -16.1162483487 | 7.57 | 8.19 | 5.6 | 3157 | 6.93204214 | DE |
| 156 | -114.65 | -94.7520661157 | 121 | 130.8 | 5.6 | 13924 | 20.43403039 | DE |
| 260 | -94.25 | -93.6878727634 | 100.6 | 131.6 | 5.6 | 13273 | 41.69276843 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6.37 | -0.03 | -0.47 | 6.3099999 | 6.37 | 6.26 | 1240 |
| 1739467800 | 6.4 | 0.05 | 0.79 | 6.3 | 6.4 | 6.26 | 5331 |
| 1739381400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1739295000 | 6.35 | -0.04 | -0.63 | 6.4 | 6.4 | 6.3 | 2290 |
| 1739208600 | 6.39 | 0.07 | 1.11 | 6.32 | 6.39 | 6.32 | 924 |
| 1738949400 | 6.32 | -0.03 | -0.47 | 6.35 | 6.35 | 6.32 | 2215 |
| 1738863000 | 6.35 | -0.04 | -0.63 | 6.32 | 6.35 | 6.32 | 4047 |
| 1738776600 | 6.39 | 0 | 0.00 | 6.32 | 6.39 | 6.32 | 1011 |
| 1738690200 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.32 | 482 |
| 1738603800 | 6.39 | 0.01 | 0.16 | 6.4 | 6.41 | 6.33 | 4622 |
| 1738344600 | 6.38 | 0 | 0.00 | 6.32 | 6.38 | 6.32 | 2315 |
| 1738258200 | 6.38 | 0.03 | 0.47 | 6.4 | 6.4 | 6.32 | 1827 |
| 1738171800 | 6.35 | -0.07 | -1.09 | 6.35 | 6.39 | 6.35 | 201 |
| 1738085400 | 6.42 | 0.02 | 0.31 | 6.42 | 6.42 | 6.33 | 2659 |
| 1737999000 | 6.4 | 0.04 | 0.63 | 6.36 | 6.42 | 6.36 | 1997 |
| 1737739800 | 6.36 | -0.04 | -0.63 | 6.35 | 6.42 | 6.35 | 2854 |
| 1737653400 | 6.4 | 0.02 | 0.31 | 6.36 | 6.4 | 6.33 | 2911 |
| 1737567000 | 6.38 | 0.06 | 0.95 | 6.4 | 6.4 | 6.35 | 2992 |
| 1737480600 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
| 1737394200 | 6.32 | -0.08 | -1.25 | 6.4 | 6.44 | 6.14 | 8643 |
| 1737135000 | 6.4 | 0.23 | 3.73 | 6.1 | 6.4 | 6.08 | 4307 |
| 1737048600 | 6.17 | 0.03 | 0.49 | 6.04 | 6.3 | 6.04 | 3513 |
| 1736962200 | 6.14 | -0.06 | -0.97 | 6.01 | 6.14 | 6.01 | 2902 |
| 1736875800 | 6.2 | 0.11 | 1.81 | 6.1 | 6.22 | 6.1 | 1055 |
| 1736789400 | 6.09 | -0.01 | -0.16 | 6.15 | 6.15 | 6.07 | 904 |
| 1736530200 | 6.1 | -0.07 | -1.13 | 6.11 | 6.13 | 6.1 | 2356 |
| 1736443800 | 6.17 | -0.01 | -0.16 | 6.24 | 6.24 | 6.11 | 2090 |
| 1736357400 | 6.18 | 0.17 | 2.83 | 6.0199999 | 6.18 | 6.0199999 | 8291 |
| 1736271000 | 6.01 | -0.08 | -1.31 | 5.96 | 6.09 | 5.96 | 1932 |
| 1736184600 | 6.09 | 0.15 | 2.53 | 5.9 | 6.09 | 5.9 | 3200 |
| 1735925400 | 5.94 | -0.01 | -0.17 | 5.99 | 5.99 | 5.89 | 1024 |
| 1735839000 | 5.95 | 0.13 | 2.23 | 5.99 | 5.99 | 5.85 | 1097 |
| 1735666200 | 5.82 | -0.03 | -0.51 | 5.85 | 5.85 | 5.8099999 | 270 |
| 1735579800 | 5.85 | 0.08 | 1.39 | 5.78 | 5.85 | 5.7699999 | 1973 |
| 1735320600 | 5.7699999 | 0.01 | 0.17 | 5.72 | 5.8 | 5.72 | 1306 |
| 1735061400 | 5.76 | -0.09 | -1.54 | 5.8 | 5.82 | 5.74 | 7219 |
| 1734975000 | 5.85 | 0.04 | 0.69 | 5.8099999 | 5.85 | 5.78 | 3822 |
| 1734715800 | 5.8099999 | -0.01 | -0.17 | 5.82 | 5.85 | 5.79 | 1797 |
| 1734629400 | 5.82 | -0.1 | -1.69 | 5.82 | 5.88 | 5.8099999 | 5018 |
| 1734543000 | 5.92 | 0 | 0.00 | 5.93 | 5.99 | 5.92 | 2194 |
| 1734456600 | 5.92 | -0.08 | -1.33 | 6 | 6.09 | 5.92 | 5328 |
| 1734370200 | 6 | -0.01 | -0.17 | 6.01 | 6.09 | 5.96 | 2705 |
| 1734111000 | 6.01 | 0.01 | 0.17 | 6 | 6.01 | 5.96 | 1326 |
| 1734024600 | 6 | 0.07 | 1.18 | 5.96 | 6 | 5.95 | 2909 |
| 1733938200 | 5.93 | -0.06 | -1.00 | 5.93 | 5.95 | 5.92 | 1429 |
| 1733851800 | 5.99 | 0.14 | 2.39 | 5.8099999 | 5.99 | 5.8099999 | 5405 |
| 1733765400 | 5.85 | -0.11 | -1.85 | 5.97 | 5.97 | 5.85 | 1381 |
| 1733506200 | 5.96 | 0.04 | 0.68 | 5.9 | 5.96 | 5.8099999 | 2211 |
| 1733419800 | 5.92 | -0.03 | -0.50 | 5.92 | 5.92 | 5.9 | 4013 |
| 1733333400 | 5.95 | -0.01 | -0.17 | 6 | 6 | 5.95 | 1914 |
| 1733247000 | 5.96 | -0.04 | -0.67 | 6 | 6.04 | 5.96 | 965 |
| 1733160600 | 6 | 0 | 0.00 | 6.04 | 6.04 | 6 | 1269 |
| 1732901400 | 6 | -0.05 | -0.83 | 6.03 | 6.05 | 6 | 1492 |
| 1732815000 | 6.05 | -0.04 | -0.66 | 6.0599999 | 6.16 | 6.05 | 5594 |
| 1732728600 | 6.09 | 0.09 | 1.50 | 6.15 | 6.15 | 6.03 | 1980 |
| 1732642200 | 6 | -0.24 | -3.85 | 6.24 | 6.24 | 6 | 7896 |
| 1732555800 | 6.24 | 0.19 | 3.14 | 6.14 | 6.35 | 6.14 | 8941 |
| 1732296600 | 6.05 | 0.25 | 4.31 | 5.9 | 6.1 | 5.9 | 10653 |
| 1732210200 | 5.8 | 0.13 | 2.29 | 5.7 | 5.89 | 5.68 | 2947 |
| 1732123800 | 5.67 | -0.02 | -0.35 | 5.68 | 5.7 | 5.65 | 2698 |
| 1732037400 | 5.69 | 0.01 | 0.18 | 5.68 | 5.76 | 5.68 | 3067 |
| 1731951000 | 5.68 | -0.07 | -1.22 | 5.75 | 5.75 | 5.68 | 2377 |
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
