Premium
Crcam Normandie-Seine (CCN)
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 | 3.91 | 4.46397990638 | 87.59 | 92.5 | 87 | 491 | 89.09482478 | DE |
| 4 | 6.97 | 8.24559328049 | 84.53 | 92.5 | 84.1 | 436 | 87.07319406 | DE |
| 12 | 11.5 | 14.375 | 80 | 92.5 | 78.61 | 490 | 83.56511999 | DE |
| 26 | 18.01 | 24.5067356103 | 73.49 | 92.5 | 70.6 | 454 | 79.20495659 | DE |
| 52 | 16.49 | 21.9837355019 | 75.01 | 92.5 | 69.51 | 460 | 78.37921688 | DE |
| 156 | -5.51 | -5.67982682198 | 97.01 | 97.98 | 64 | 346 | 78.01108239 | DE |
| 260 | -71.52 | -43.8719175561 | 163.02 | 174 | 64 | 335 | 89.54651483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 91.5 | 1.5 | 1.67 | 90 | 92.5 | 90 | 963 |
| 1739467800 | 90 | 0.4 | 0.45 | 89.6 | 90.5 | 89.5 | 217 |
| 1739381400 | 89.6 | 0.29 | 0.32 | 89.31 | 90 | 89.1 | 355 |
| 1739295000 | 89.31 | 0.72 | 0.81 | 88.59 | 90.48 | 88 | 656 |
| 1739208600 | 88.59 | -0.2 | -0.23 | 88.79 | 89 | 88.01 | 716 |
| 1738949400 | 88.79 | 1.19 | 1.36 | 87.59 | 88.8 | 87 | 510 |
| 1738863000 | 87.6 | 0.6 | 0.69 | 86.99 | 87.6 | 86.99 | 168 |
| 1738776600 | 87 | 0.84 | 0.97 | 86.16 | 87 | 86.16 | 146 |
| 1738690200 | 86.16 | 0.05 | 0.06 | 86.11 | 86.22 | 86.11 | 264 |
| 1738603800 | 86.11 | 0.06 | 0.07 | 86.11 | 86.44 | 86.11 | 122 |
| 1738344600 | 86.05 | -0.95 | -1.09 | 86.99 | 87.5 | 85.5 | 926 |
| 1738258200 | 87 | 0.81 | 0.94 | 86.1 | 87 | 86.1 | 1602 |
| 1738171800 | 86.19 | 0.68 | 0.80 | 85.56 | 86.5 | 85.56 | 706 |
| 1738085400 | 85.51 | -0.09 | -0.11 | 85.6 | 85.69 | 85.5 | 217 |
| 1737999000 | 85.6 | 0.2 | 0.23 | 85.4 | 86 | 85.4 | 912 |
| 1737739800 | 85.4 | 0 | 0.00 | 85.4 | 85.5 | 85.4 | 110 |
| 1737653400 | 85.4 | -0.2 | -0.23 | 85.31 | 85.4 | 85.31 | 21 |
| 1737567000 | 85.6 | 0 | 0.00 | 85.6 | 85.6 | 85.6 | 0 |
| 1737480600 | 85.6 | 0.6 | 0.71 | 85 | 86.5 | 85 | 488 |
| 1737394200 | 85 | 0.85 | 1.01 | 84.21 | 85 | 84.21 | 62 |
| 1737135000 | 84.15 | -0.39 | -0.46 | 84.53 | 84.53 | 84.1 | 83 |
| 1737048600 | 84.54 | 0 | 0.00 | 84.53 | 84.54 | 83.85 | 193 |
| 1736962200 | 84.54 | 0 | 0.00 | 84.1 | 84.54 | 83.85 | 116 |
| 1736875800 | 84.54 | 0.02 | 0.02 | 84.52 | 84.54 | 83.85 | 167 |
| 1736789400 | 84.52 | 0.02 | 0.02 | 84.01 | 84.52 | 84.01 | 61 |
| 1736530200 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 1 |
| 1736443800 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 1 |
| 1736357400 | 84.5 | -0.96 | -1.12 | 85.46 | 85.46 | 83.99 | 1057 |
| 1736271000 | 85.46 | -0.02 | -0.02 | 85.47 | 85.47 | 84.6 | 34 |
| 1736184600 | 85.48 | 0 | 0.00 | 85.48 | 85.48 | 84.3 | 567 |
| 1735925400 | 85.48 | 0.47 | 0.55 | 85.01 | 85.48 | 84.55 | 663 |
| 1735839000 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85 | 174 |
| 1735666200 | 85.01 | -0.48 | -0.56 | 85.49 | 85.5 | 85.01 | 241 |
| 1735579800 | 85.49 | 0 | 0.00 | 85.49 | 85.49 | 85.49 | 8 |
| 1735320600 | 85.49 | 1.47 | 1.75 | 84.1 | 85.5 | 84.08 | 1050 |
| 1735061400 | 84.02 | 0.09 | 0.11 | 83.93 | 84.5 | 83.93 | 580 |
| 1734975000 | 83.93 | 1.38 | 1.67 | 83.49 | 85 | 82.56 | 962 |
| 1734715800 | 82.55 | 0.05 | 0.06 | 82.5 | 83.49 | 82.1 | 255 |
| 1734629400 | 82.5 | 1.1 | 1.35 | 81.4 | 83.49 | 81 | 1883 |
| 1734543000 | 81.4 | -0.6 | -0.73 | 82.01 | 82.4 | 81.38 | 603 |
| 1734456600 | 82 | -0.4 | -0.49 | 82.41 | 82.79 | 82 | 292 |
| 1734370200 | 82.4 | 0.9 | 1.10 | 81.5 | 84 | 81.5 | 548 |
| 1734111000 | 81.5 | 0.51 | 0.63 | 80.5 | 81.5 | 80.5 | 674 |
| 1734024600 | 80.99 | 0.44 | 0.55 | 80.05 | 81 | 79.7 | 946 |
| 1733938200 | 80.55 | 0.2 | 0.25 | 80.35 | 81.5 | 80.1 | 863 |
| 1733851800 | 80.35 | -0.85 | -1.05 | 81.2 | 81.2 | 80.1 | 319 |
| 1733765400 | 81.2 | 0.2 | 0.25 | 81 | 81.46 | 80.05 | 373 |
| 1733506200 | 81 | 0.75 | 0.93 | 80.31 | 81 | 80.31 | 283 |
| 1733419800 | 80.25 | 0.75 | 0.94 | 79.51 | 80.5 | 79.51 | 248 |
| 1733333400 | 79.5 | 0 | 0.00 | 79.5 | 80.48 | 79.5 | 171 |
| 1733247000 | 79.5 | 0 | 0.00 | 79.49 | 79.5 | 79.05 | 697 |
| 1733160600 | 79.5 | 0.19 | 0.24 | 79.31 | 79.5 | 78.9 | 249 |
| 1732901400 | 79.31 | 0.06 | 0.08 | 79.31 | 79.36 | 79.3 | 150 |
| 1732815000 | 79.25 | -0.05 | -0.06 | 79.1 | 80.3 | 79.1 | 885 |
| 1732728600 | 79.3 | -1.8 | -2.22 | 81.31 | 81.31 | 78.61 | 1614 |
| 1732642200 | 81.1 | -0.38 | -0.47 | 81.71 | 81.71 | 80.49 | 1116 |
| 1732555800 | 81.48 | 1.38 | 1.72 | 80.31 | 81.6 | 80.31 | 540 |
| 1732296600 | 80.1 | 0.1 | 0.12 | 80 | 80.1 | 79.88 | 555 |
| 1732210200 | 80 | -0.5 | -0.62 | 80.5 | 80.5 | 79.1 | 437 |
| 1732123800 | 80.5 | -0.13 | -0.16 | 80.63 | 80.63 | 79.49 | 537 |
| 1732037400 | 80.63 | 0.13 | 0.16 | 79.6 | 81.5 | 79.6 | 306 |
| 1731951000 | 80.5 | 0.5 | 0.63 | 80 | 81 | 80 | 352 |
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
