Premium
Credit Agricole Alpes Prov CCI (CRAP)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -1.66492024683 | 85.89 | 85.99 | 83.5 | 100 | 84.83211577 | DE |
| 4 | 3.96 | 4.91925465839 | 80.5 | 85.99 | 80.5 | 177 | 84.23752159 | DE |
| 12 | 9.94 | 13.3387010199 | 74.52 | 85.99 | 74.52 | 421 | 78.18546608 | DE |
| 26 | 11.45 | 15.6827831804 | 73.01 | 85.99 | 70.5 | 299 | 76.27655202 | DE |
| 52 | 14.93 | 21.4727455774 | 69.53 | 85.99 | 69 | 285 | 75.17031127 | DE |
| 156 | 3.96 | 4.91925465839 | 80.5 | 86 | 56.07 | 225 | 73.12722186 | DE |
| 260 | -42.02 | -33.2226438963 | 126.48 | 134.74 | 56.07 | 216 | 81.82243384 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 83.86 | 0.36 | 0.43 | 83.51 | 84.49 | 83.51 | 24 |
| 1736962200 | 83.5 | -1.5 | -1.76 | 84.5 | 84.52 | 83.5 | 148 |
| 1736875800 | 85 | -0.98 | -1.14 | 85.98 | 85.98 | 85 | 87 |
| 1736789400 | 85.98 | 0.51 | 0.60 | 85.47 | 85.99 | 85.1 | 101 |
| 1736530200 | 85.47 | -0.43 | -0.50 | 85.89 | 85.9 | 85.47 | 141 |
| 1736443800 | 85.9 | 0.41 | 0.48 | 85.49 | 85.9 | 84.51 | 181 |
| 1736357400 | 85.49 | 0.49 | 0.58 | 84.99 | 85.5 | 84.41 | 175 |
| 1736271000 | 85 | 0.6 | 0.71 | 84.39 | 85 | 83.85 | 376 |
| 1736184600 | 84.4 | -0.08 | -0.09 | 84 | 84.49 | 83.5 | 478 |
| 1735925400 | 84.48 | -0.02 | -0.02 | 84.49 | 84.49 | 84.2 | 68 |
| 1735839000 | 84.5 | 0.5 | 0.60 | 83.99 | 85 | 83.99 | 283 |
| 1735666200 | 84 | 0.2 | 0.24 | 83.5 | 84 | 83.5 | 122 |
| 1735579800 | 83.8 | 0.38 | 0.46 | 83.44 | 84 | 83 | 189 |
| 1735320600 | 83.42 | 1.3 | 1.58 | 82.12 | 83.43 | 82.12 | 175 |
| 1735061400 | 82.12 | 0 | 0.00 | 82.12 | 82.12 | 82.12 | 1 |
| 1734975000 | 82.12 | 0.12 | 0.15 | 81.99 | 82.48 | 81.99 | 127 |
| 1734715800 | 82 | 1.5 | 1.86 | 80.5 | 82 | 80.5 | 334 |
| 1734629400 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 79.5 | 283 |
| 1734543000 | 79.5 | -0.48 | -0.60 | 79.5 | 79.5 | 79.5 | 39 |
| 1734456600 | 79.98 | 0.96 | 1.21 | 79.5 | 79.98 | 79.49 | 105 |
| 1734370200 | 79.02 | 1.02 | 1.31 | 77.5 | 79.02 | 77.5 | 120 |
| 1734111000 | 78 | 0.51 | 0.66 | 77.49 | 78 | 77.49 | 102 |
| 1734024600 | 77.49 | 1.24 | 1.63 | 76.25 | 77.5 | 76.25 | 634 |
| 1733938200 | 76.25 | 0 | 0.00 | 76.26 | 76.53 | 76.25 | 11237 |
| 1733851800 | 76.25 | 0.25 | 0.33 | 75.99 | 76.27 | 75.99 | 167 |
| 1733765400 | 76 | 0 | 0.00 | 75.99 | 76 | 75.4 | 395 |
| 1733506200 | 76 | 1 | 1.33 | 75 | 76 | 75 | 140 |
| 1733419800 | 75 | -0.01 | -0.01 | 75.04 | 75.05 | 74.79 | 324 |
| 1733333400 | 75.01 | -0.49 | -0.65 | 75.5 | 75.5 | 75.01 | 121 |
| 1733247000 | 75.5 | 0.2 | 0.27 | 75.3 | 75.97 | 75.3 | 134 |
| 1733160600 | 75.3 | -0.78 | -1.03 | 75.99 | 75.99 | 75.3 | 101 |
| 1732901400 | 76.08 | -0.42 | -0.55 | 75.5 | 76.09 | 75.5 | 295 |
| 1732815000 | 76.5 | -0.8 | -1.03 | 77.31 | 77.31 | 76.5 | 143 |
| 1732728600 | 77.3 | -1.25 | -1.59 | 78.55 | 79 | 77.3 | 208 |
| 1732642200 | 78.55 | -1.43 | -1.79 | 79.98 | 80 | 78.55 | 816 |
| 1732555800 | 79.98 | -0.02 | -0.03 | 79.99 | 79.99 | 79.96 | 357 |
| 1732296600 | 80 | -0.11 | -0.14 | 80.11 | 80.15 | 80 | 147 |
| 1732210200 | 80.11 | -0.88 | -1.09 | 80.99 | 80.99 | 80.11 | 68 |
| 1732123800 | 80.99 | 0.37 | 0.46 | 80 | 80.99 | 80 | 265 |
| 1732037400 | 80.62 | 0.01 | 0.01 | 80.62 | 81.48 | 80.62 | 44 |
| 1731951000 | 80.61 | 0.01 | 0.01 | 80.6 | 81.48 | 80.5 | 173 |
| 1731691800 | 80.6 | -0.4 | -0.49 | 81 | 81 | 80.6 | 6 |
| 1731605400 | 81 | 0 | 0.00 | 81.29 | 81.29 | 81 | 142 |
| 1731519000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1731432600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1731346200 | 81 | 1 | 1.25 | 80.01 | 81 | 80.01 | 283 |
| 1731087000 | 80 | -2.02 | -2.46 | 82 | 82.01 | 80 | 501 |
| 1731000600 | 82.02 | -0.98 | -1.18 | 82.99 | 83 | 82 | 329 |
| 1730914200 | 83 | 1 | 1.22 | 82 | 83 | 82 | 272 |
| 1730827800 | 82 | 2.02 | 2.53 | 79.9 | 82 | 79.9 | 541 |
| 1730741400 | 79.98 | 1.48 | 1.89 | 78.5 | 79.98 | 78.31 | 412 |
| 1730482200 | 78.5 | 2 | 2.61 | 77 | 78.5 | 77 | 186 |
| 1730395800 | 76.5 | -0.49 | -0.64 | 76.99 | 77 | 76 | 225 |
| 1730309400 | 76.99 | 1.98 | 2.64 | 75.99 | 76.99 | 75.98 | 263 |
| 1730223000 | 75.01 | 0.01 | 0.01 | 75.01 | 75.98 | 75.01 | 233 |
| 1730136600 | 75 | 0.39 | 0.52 | 75.5 | 75.51 | 75 | 344 |
| 1729873800 | 74.61 | 0.09 | 0.12 | 74.52 | 74.61 | 74.52 | 7 |
| 1729787400 | 74.52 | 0 | 0.00 | 74.52 | 74.52 | 74.52 | 1 |
| 1729701000 | 74.52 | -0.58 | -0.77 | 75.1 | 75.48 | 74.51 | 163 |
| 1729614600 | 75.1 | -0.6 | -0.79 | 75.7 | 76.49 | 75 | 756 |
| 1729528200 | 75.7 | 1.09 | 1.46 | 75 | 75.99 | 75 | 1258 |
| 1729269000 | 74.61 | 0.61 | 0.82 | 74 | 74.61 | 74 | 192 |
| 1729182600 | 74 | 0.52 | 0.71 | 73.5 | 74 | 73.02 | 125 |
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
