Premium
Crcam Atl ven C (CRAV)
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 | 0.52 | 0.5206247497 | 99.88 | 102.52 | 99 | 459 | 100.76292556 | DE |
| 4 | 13.18 | 15.1112130245 | 87.22 | 102.52 | 85.5 | 689 | 95.96259714 | DE |
| 12 | 16.64 | 19.8662846227 | 83.76 | 102.52 | 81.25 | 533 | 90.41615437 | DE |
| 26 | 22.39 | 28.7014485322 | 78.01 | 102.52 | 74.98 | 573 | 85.83422351 | DE |
| 52 | 23.71 | 30.9166775329 | 76.69 | 102.52 | 72.6 | 497 | 85.72057762 | DE |
| 156 | 20.4 | 25.5 | 80 | 102.52 | 64.16 | 402 | 83.51621762 | DE |
| 260 | -66.4 | -39.8081534772 | 166.8 | 167.3 | 64.16 | 402 | 93.50719076 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 100.4 | -1 | -0.99 | 101.4 | 101.4 | 100.4 | 79 |
| 1741109400 | 101.4 | 0.8 | 0.80 | 100.6 | 101.4 | 99.61 | 754 |
| 1741023000 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 58 |
| 1740763800 | 100.6 | 0 | 0.00 | 100.6 | 102 | 100.6 | 560 |
| 1740677400 | 100.6 | 0.54 | 0.54 | 100.06 | 102 | 99.21 | 501 |
| 1740591000 | 100.06 | 0.04 | 0.04 | 99.88 | 102.52 | 99 | 424 |
| 1740504600 | 100.02 | 2.02 | 2.06 | 98 | 100.02 | 97.6 | 1917 |
| 1740418200 | 98 | 0 | 0.00 | 97.99 | 98.5 | 97.6 | 507 |
| 1740159000 | 98 | 0.44 | 0.45 | 97.6 | 98.5 | 97.6 | 649 |
| 1740072600 | 97.56 | -0.64 | -0.65 | 98.2 | 98.5 | 97.55 | 488 |
| 1739986200 | 98.2 | 1.2 | 1.24 | 97 | 98.2 | 97 | 538 |
| 1739899800 | 97 | -1 | -1.02 | 97.99 | 98.5 | 97 | 357 |
| 1739813400 | 98 | 3.49 | 3.69 | 94.6 | 98.44 | 94.6 | 946 |
| 1739554200 | 94.51 | 0.23 | 0.24 | 93 | 95 | 92.06 | 409 |
| 1739467800 | 94.28 | 0.28 | 0.30 | 93 | 95 | 91 | 1026 |
| 1739381400 | 94 | -0.3 | -0.32 | 93.3 | 94 | 92.2 | 86 |
| 1739295000 | 94.3 | 2.1 | 2.28 | 92.2 | 94.5 | 92.2 | 1213 |
| 1739208600 | 92.2 | 3.99 | 4.52 | 88.51 | 92.2 | 88.5 | 212 |
| 1738949400 | 88.21 | 0.53 | 0.60 | 87.68 | 91.44 | 86.71 | 1363 |
| 1738863000 | 87.68 | -0.01 | -0.01 | 87.68 | 87.69 | 87.68 | 213 |
| 1738776600 | 87.69 | 0.46 | 0.53 | 87.22 | 88.19 | 85.5 | 964 |
| 1738690200 | 87.23 | 0.13 | 0.15 | 88 | 88.1 | 87.05 | 677 |
| 1738603800 | 87.1 | -0.3 | -0.34 | 87.1 | 88.39 | 87.1 | 1139 |
| 1738344600 | 87.4 | 0.1 | 0.11 | 87.3 | 88.29 | 87.3 | 176 |
| 1738258200 | 87.3 | 1 | 1.16 | 86.4 | 87.3 | 86.4 | 199 |
| 1738171800 | 86.3 | 0.3 | 0.35 | 86.06 | 86.59 | 86.06 | 428 |
| 1738085400 | 86 | -0.05 | -0.06 | 86.05 | 86.05 | 85.79 | 348 |
| 1737999000 | 86.05 | -0.3 | -0.35 | 86.35 | 86.35 | 86.05 | 4 |
| 1737739800 | 86.35 | 0.94 | 1.10 | 85.85 | 86.35 | 85.2 | 677 |
| 1737653400 | 85.41 | 0 | 0.00 | 85.41 | 85.41 | 85.41 | 0 |
| 1737567000 | 85.41 | 0 | 0.00 | 85.41 | 85.41 | 85.41 | 0 |
| 1737480600 | 85.41 | -1.59 | -1.83 | 86.99 | 86.99 | 85.41 | 58 |
| 1737394200 | 87 | 2.8 | 3.33 | 85 | 88.5 | 84.99 | 773 |
| 1737135000 | 84.2 | 1 | 1.20 | 83.22 | 84.2 | 83.22 | 114 |
| 1737048600 | 83.2 | 0.18 | 0.22 | 83.16 | 83.24 | 83.16 | 189 |
| 1736962200 | 83.02 | 0.01 | 0.01 | 83.02 | 83.11 | 83.02 | 171 |
| 1736875800 | 83.01 | -0.49 | -0.59 | 83.5 | 84.46 | 82.7 | 1191 |
| 1736789400 | 83.5 | -4 | -4.57 | 86.21 | 87.48 | 83.5 | 552 |
| 1736530200 | 87.5 | 0.5 | 0.57 | 87 | 87.5 | 86.3 | 489 |
| 1736443800 | 87 | -1 | -1.14 | 88 | 88.85 | 87 | 338 |
| 1736357400 | 88 | 0.55 | 0.63 | 87.45 | 88.25 | 87.07 | 252 |
| 1736271000 | 87.45 | -0.55 | -0.63 | 88 | 88 | 87.39 | 181 |
| 1736184600 | 88 | 0.12 | 0.14 | 87.88 | 88.89 | 87.01 | 438 |
| 1735925400 | 87.88 | 0.38 | 0.43 | 86.8 | 87.88 | 86.21 | 277 |
| 1735839000 | 87.5 | 0.1 | 0.11 | 87.5 | 87.5 | 87.5 | 4 |
| 1735666200 | 87.4 | 1 | 1.16 | 86.55 | 87.4 | 86.55 | 220 |
| 1735579800 | 86.4 | -1.59 | -1.81 | 87.97 | 87.97 | 86.4 | 213 |
| 1735320600 | 87.99 | 0.49 | 0.56 | 85.81 | 88 | 85.81 | 1324 |
| 1735061400 | 87.5 | 2.5 | 2.94 | 85 | 87.85 | 85 | 504 |
| 1734975000 | 85 | -0.49 | -0.57 | 84.5 | 87.5 | 84.5 | 250 |
| 1734715800 | 85.49 | 1.68 | 2.00 | 83.81 | 86.49 | 82.11 | 707 |
| 1734629400 | 83.81 | -1.19 | -1.40 | 85 | 87.5 | 83.01 | 450 |
| 1734543000 | 85 | -2.78 | -3.17 | 86.8 | 86.8 | 82.8 | 534 |
| 1734456600 | 87.78 | 2.88 | 3.39 | 84.9 | 87.78 | 82 | 1042 |
| 1734370200 | 84.9 | 2.9 | 3.54 | 84.99 | 84.99 | 82 | 887 |
| 1734111000 | 82 | 0.3 | 0.37 | 81.3 | 84 | 81.3 | 429 |
| 1734024600 | 81.7 | -2.05 | -2.45 | 83.69 | 83.69 | 81.25 | 430 |
| 1733938200 | 83.75 | 1.76 | 2.15 | 83.76 | 83.76 | 83.75 | 279 |
| 1733851800 | 81.99 | 0 | 0.00 | 81.99 | 81.99 | 81.99 | 0 |
| 1733765400 | 81.99 | -1.41 | -1.69 | 83.39 | 83.39 | 81.99 | 31 |
| 1733506200 | 83.4 | 2.99 | 3.72 | 80.55 | 83.4 | 80.55 | 517 |
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
