Premium
Credit Agricole Alpes Prov CCI (CRAP)
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 | 2.05 | 2.12215320911 | 96.6 | 99 | 96.6 | 364 | 97.76108182 | DE |
| 4 | 2.12 | 2.19620843261 | 96.53 | 99 | 94 | 289 | 96.59456807 | DE |
| 12 | 17.15 | 21.0429447853 | 81.5 | 99 | 81 | 341 | 91.95700027 | DE |
| 26 | 13.18 | 15.4206154206 | 85.47 | 99 | 81 | 265 | 91.20007689 | DE |
| 52 | 24.66 | 33.32882822 | 73.99 | 99 | 70.5 | 283 | 82.8926934 | DE |
| 156 | 33.14 | 50.5876965349 | 65.51 | 99 | 56.07 | 239 | 76.25500332 | DE |
| 260 | -6.57 | -6.24406006463 | 105.22 | 105.3 | 56.07 | 218 | 78.45932625 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 98.65 | 0 | 0.00 | 98.65 | 98.65 | 98.65 | 65 |
| 1752165000 | 98.65 | -0.34 | -0.34 | 98.99 | 99 | 98.65 | 106 |
| 1752078600 | 98.99 | 1.49 | 1.53 | 97.49 | 98.99 | 97.49 | 277 |
| 1751992200 | 97.5 | 0 | 0.00 | 97.51 | 97.51 | 97.5 | 81 |
| 1751905800 | 97.5 | 0.4 | 0.41 | 96.99 | 99 | 96.8 | 1209 |
| 1751646600 | 97.1 | 0.5 | 0.52 | 96.6 | 97.1 | 96.6 | 148 |
| 1751560200 | 96.6 | -0.38 | -0.39 | 96.98 | 97.06 | 96.6 | 151 |
| 1751473800 | 96.98 | 0.48 | 0.50 | 96.49 | 98.54 | 95 | 878 |
| 1751387400 | 96.5 | 1.99 | 2.11 | 94.51 | 96.5 | 94.51 | 158 |
| 1751301000 | 94.51 | -1.99 | -2.06 | 96.49 | 96.49 | 94.51 | 354 |
| 1751041800 | 96.5 | 0 | 0.00 | 96.51 | 96.8 | 96.5 | 268 |
| 1750955400 | 96.5 | 0.9 | 0.94 | 95.6 | 96.5 | 95.6 | 61 |
| 1750869000 | 95.6 | -0.9 | -0.93 | 96.51 | 96.62 | 95.6 | 171 |
| 1750782600 | 96.5 | 1.5 | 1.58 | 95.01 | 97.4 | 95.01 | 623 |
| 1750696200 | 95 | -0.15 | -0.16 | 94 | 95.55 | 94 | 400 |
| 1750437000 | 95.15 | 0.05 | 0.05 | 95.1 | 95.15 | 95.1 | 36 |
| 1750350600 | 95.1 | -0.95 | -0.99 | 96.05 | 96.1 | 95.1 | 220 |
| 1750264200 | 96.05 | 0.45 | 0.47 | 95.6 | 96.49 | 95.6 | 73 |
| 1750177800 | 95.6 | -0.4 | -0.42 | 95.5 | 95.6 | 95.5 | 127 |
| 1750091400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 21 |
| 1749832200 | 96 | -0.51 | -0.53 | 96.53 | 97.49 | 96 | 426 |
| 1749745800 | 96.51 | -0.49 | -0.51 | 96.05 | 97.39 | 96.05 | 471 |
| 1749659400 | 97 | 1.5 | 1.57 | 95.51 | 97 | 95.51 | 146 |
| 1749573000 | 95.5 | -0.3 | -0.31 | 95.79 | 95.79 | 95.5 | 21 |
| 1749486600 | 95.8 | 0.36 | 0.38 | 95.5 | 95.8 | 95.5 | 92 |
| 1749227400 | 95.44 | 0.94 | 0.99 | 94.51 | 95.5 | 94.51 | 58 |
| 1749141000 | 94.5 | 0 | 0.00 | 94.51 | 94.51 | 94.5 | 86 |
| 1749054600 | 94.5 | -0.05 | -0.05 | 94.55 | 94.55 | 94 | 105 |
| 1748968200 | 94.55 | 0.05 | 0.05 | 94.51 | 94.55 | 94.51 | 40 |
| 1748881800 | 94.5 | 0.28 | 0.30 | 94.22 | 94.5 | 94.2 | 72 |
| 1748622600 | 94.22 | -0.05 | -0.05 | 94.27 | 94.27 | 94.21 | 100 |
| 1748536200 | 94.27 | -0.23 | -0.24 | 94.92 | 94.92 | 94.27 | 108 |
| 1748449800 | 94.5 | -0.53 | -0.56 | 95.03 | 95.03 | 94.5 | 46 |
| 1748363400 | 95.03 | 0.03 | 0.03 | 95 | 95.5 | 94.65 | 415 |
| 1748277000 | 95 | 1.12 | 1.19 | 93 | 95 | 93 | 1378 |
| 1748017800 | 93.88 | -1.52 | -1.59 | 95.4 | 95.4 | 93 | 667 |
| 1747931400 | 95.4 | 0.9 | 0.95 | 94.5 | 96 | 94.5 | 1173 |
| 1747845000 | 94.5 | 1.5 | 1.61 | 93.01 | 94.5 | 93.01 | 1271 |
| 1747758600 | 93 | 0.4 | 0.43 | 92.6 | 93.06 | 92.6 | 305 |
| 1747672200 | 92.6 | 1.18 | 1.29 | 91.5 | 93 | 91.5 | 540 |
| 1747413000 | 91.42 | 1.42 | 1.58 | 90.5 | 91.42 | 90.25 | 205 |
| 1747326600 | 90 | 4 | 4.65 | 89.6 | 90.2 | 89.6 | 40 |
| 1747240200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1747153800 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1747067400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1746808200 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1746721800 | 86 | 0.21 | 0.24 | 86 | 86 | 85.8 | 468 |
| 1746635400 | 85.79 | 0.75 | 0.88 | 85.2 | 85.79 | 85.2 | 368 |
| 1746549000 | 85.04 | 0.54 | 0.64 | 84.5 | 85.5 | 84.5 | 220 |
| 1746462600 | 84.5 | 0.8 | 0.96 | 83.6 | 85 | 83.6 | 152 |
| 1746203400 | 83.7 | 0.19 | 0.23 | 83.51 | 83.7 | 83.51 | 9 |
| 1746030600 | 83.51 | 0.51 | 0.61 | 83.01 | 84 | 83.01 | 316 |
| 1745944200 | 83 | 0 | 0.00 | 82.99 | 83 | 82.1 | 1644 |
| 1745857800 | 83 | 1 | 1.22 | 82.01 | 83 | 81.8 | 661 |
| 1745598600 | 82 | 0.7 | 0.86 | 81.3 | 82.49 | 81 | 243 |
| 1745512200 | 81.3 | 0.19 | 0.23 | 81.5 | 81.5 | 81.3 | 71 |
| 1745425800 | 81.11 | 0.05 | 0.06 | 81.06 | 81.99 | 81.06 | 515 |
| 1745339400 | 81.06 | -2.45 | -2.93 | 81.5 | 82.03 | 81.06 | 479 |
| 1744907400 | 83.51 | -3.77 | -4.32 | 84.21 | 84.4 | 83.31 | 117 |
| 1744821000 | 87.28 | 0.75 | 0.87 | 86.54 | 87.28 | 86.53 | 602 |
| 1744734600 | 86.53 | -0.39 | -0.45 | 86.95 | 87 | 86.5 | 415 |
| 1744648200 | 86.92 | 1.05 | 1.22 | 86 | 86.94 | 86 | 75 |
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
