Premium
Crcam Nord De France (CNDF)
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 | 1.262 | 7.71865443425 | 16.35 | 17.896 | 16.302 | 8203 | 17.2481142 | DE |
| 4 | 3.012 | 20.6301369863 | 14.6 | 17.896 | 14.55 | 6287 | 16.12854544 | DE |
| 12 | 4.312 | 32.4210526316 | 13.3 | 17.896 | 13.17 | 4224 | 15.08310962 | DE |
| 26 | 5.072 | 40.4465709729 | 12.54 | 17.896 | 11.65 | 4585 | 13.5857282 | DE |
| 52 | 4.262 | 31.925093633 | 13.35 | 17.896 | 11.5 | 4061 | 13.42508062 | DE |
| 156 | 1.562 | 9.73208722741 | 16.05 | 17.896 | 11.202 | 3496 | 13.29838586 | DE |
| 260 | 1.562 | 9.73208722741 | 16.05 | 17.896 | 11.202 | 3496 | 13.29838586 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 17.5 | -0.34 | -1.91 | 17.83 | 17.896 | 17.116 | 10082 |
| 1739899800 | 17.84 | 0.94 | 5.56 | 16.9 | 17.87 | 16.894 | 12968 |
| 1739813400 | 16.9 | 0.3 | 1.81 | 16.45 | 16.9 | 16.45 | 5921 |
| 1739554200 | 16.6 | 0.22 | 1.34 | 16.379999 | 16.6 | 16.379999 | 10470 |
| 1739467800 | 16.379999 | -0.02 | -0.12 | 16.35 | 16.379999 | 16.302 | 1576 |
| 1739381400 | 16.399999 | 0 | 0.00 | 16.2 | 16.399999 | 16.2 | 2690 |
| 1739295000 | 16.399999 | 0.52 | 3.27 | 15.84 | 16.44 | 15.84 | 15103 |
| 1739208600 | 15.88 | -0.09 | -0.56 | 15.85 | 15.95 | 15.834 | 3760 |
| 1738949400 | 15.97 | 0.31 | 1.98 | 15.61 | 15.97 | 15.61 | 7442 |
| 1738863000 | 15.66 | 0.06 | 0.38 | 15.6 | 15.66 | 15.5 | 2163 |
| 1738776600 | 15.6 | -0.09 | -0.59 | 15.4 | 15.672 | 15.4 | 6727 |
| 1738690200 | 15.692 | 0.47 | 3.10 | 15.3 | 15.8 | 15.2 | 8215 |
| 1738603800 | 15.22 | -0.07 | -0.43 | 15.15 | 15.22 | 15.1 | 5678 |
| 1738344600 | 15.286 | 0.23 | 1.55 | 15.052 | 15.4 | 15.052 | 6714 |
| 1738258200 | 15.052 | 0.19 | 1.28 | 14.9 | 15.15 | 14.9 | 7745 |
| 1738171800 | 14.862 | 0.11 | 0.76 | 14.7 | 14.91 | 14.65 | 6699 |
| 1738085400 | 14.75 | 0.19 | 1.29 | 14.698 | 14.75 | 14.562 | 3805 |
| 1737999000 | 14.562 | 0.01 | 0.08 | 14.55 | 14.65 | 14.55 | 1648 |
| 1737739800 | 14.55 | -0.05 | -0.34 | 14.62 | 14.648 | 14.55 | 2251 |
| 1737653400 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737567000 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737480600 | 14.6 | -0 | -0.01 | 14.598 | 14.6 | 14.51 | 809 |
| 1737394200 | 14.602 | 0.1 | 0.70 | 14.53 | 14.602 | 14.526 | 2858 |
| 1737135000 | 14.5 | 0.09 | 0.62 | 14.42 | 14.5 | 14.42 | 3948 |
| 1737048600 | 14.41 | -0.06 | -0.41 | 14.4 | 14.498 | 14.4 | 2003 |
| 1736962200 | 14.47 | 0.03 | 0.19 | 14.442 | 14.498 | 14.4 | 5231 |
| 1736875800 | 14.442 | -0.06 | -0.40 | 14.53 | 14.53 | 14.412 | 3896 |
| 1736789400 | 14.5 | -0.03 | -0.19 | 14.4 | 14.528 | 14.4 | 775 |
| 1736530200 | 14.528 | -0.04 | -0.29 | 14.57 | 14.57 | 14.45 | 1420 |
| 1736443800 | 14.57 | -0.17 | -1.15 | 14.74 | 14.746 | 14.56 | 2229 |
| 1736357400 | 14.74 | 0.05 | 0.35 | 14.65 | 14.74 | 14.6 | 1401 |
| 1736271000 | 14.688 | -0 | -0.01 | 14.688 | 14.698 | 14.602 | 1083 |
| 1736184600 | 14.69 | 0.14 | 0.96 | 14.6 | 14.69 | 14.47 | 1971 |
| 1735925400 | 14.55 | 0 | 0.00 | 14.55 | 14.596 | 14.45 | 1417 |
| 1735839000 | 14.55 | 0.01 | 0.07 | 14.55 | 14.55 | 14.45 | 290 |
| 1735666200 | 14.54 | 0.04 | 0.26 | 14.55 | 14.55 | 14.5 | 876 |
| 1735579800 | 14.502 | 0.01 | 0.08 | 14.46 | 14.502 | 14.35 | 2298 |
| 1735320600 | 14.49 | 0.09 | 0.62 | 14.4 | 14.498 | 14.4 | 2387 |
| 1735061400 | 14.4 | -0.1 | -0.69 | 14.4 | 14.678 | 14.4 | 399 |
| 1734975000 | 14.5 | 0.1 | 0.69 | 14.6 | 14.6 | 14.38 | 2761 |
| 1734715800 | 14.4 | -0.09 | -0.62 | 14.3 | 14.4 | 14.214 | 2758 |
| 1734629400 | 14.49 | 0.17 | 1.19 | 14.298 | 14.5 | 14.2 | 4342 |
| 1734543000 | 14.32 | 0.22 | 1.55 | 14.1 | 14.348 | 14.1 | 3119 |
| 1734456600 | 14.102 | 0.18 | 1.28 | 13.9 | 14.2 | 13.9 | 4640 |
| 1734370200 | 13.924 | 0.2 | 1.49 | 13.8 | 14 | 13.704 | 9892 |
| 1734111000 | 13.72 | 0.2 | 1.48 | 13.6 | 13.8 | 13.576 | 9587 |
| 1734024600 | 13.52 | 0.01 | 0.06 | 13.58 | 13.58 | 13.44 | 2862 |
| 1733938200 | 13.512 | -0.04 | -0.28 | 13.58 | 13.58 | 13.402 | 5085 |
| 1733851800 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1733765400 | 13.55 | 0.04 | 0.30 | 13.54 | 13.55 | 13.454 | 1866 |
| 1733506200 | 13.51 | 0.01 | 0.07 | 13.498 | 13.55 | 13.452 | 1223 |
| 1733419800 | 13.5 | -0.09 | -0.69 | 13.594 | 13.6 | 13.254 | 2876 |
| 1733333400 | 13.594 | 0.36 | 2.75 | 13.22 | 13.598 | 13.22 | 8125 |
| 1733247000 | 13.23 | 0.01 | 0.08 | 13.22 | 13.31 | 13.202 | 4384 |
| 1733160600 | 13.22 | -0.06 | -0.45 | 13.28 | 13.286 | 13.17 | 7495 |
| 1732901400 | 13.28 | -0.07 | -0.52 | 13.32 | 13.322 | 13.28 | 1393 |
| 1732815000 | 13.35 | -0.3 | -2.20 | 13.3 | 13.372 | 13.28 | 2817 |
| 1732728600 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1732642200 | 13.65 | -0.02 | -0.15 | 13.67 | 13.792 | 13.602 | 1343 |
| 1732555800 | 13.67 | 0.07 | 0.51 | 13.504 | 13.688 | 13.504 | 3618 |
| 1732296600 | 13.6 | 0.08 | 0.59 | 13.522 | 13.6 | 13.522 | 3063 |
| 1732210200 | 13.52 | -0.07 | -0.49 | 13.6 | 13.6 | 13.51 | 1301 |
| 1732123800 | 13.586 | 0.07 | 0.55 | 13.512 | 13.6 | 13.51 | 5200 |
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
