Premium
Euronext Carrefour GR (SCRG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.0357525920629 | 13.985 | 14.219 | 13.718 | 0 | 0 | IX |
| 4 | -0.23 | -1.61744022504 | 14.22 | 15.165 | 13.718 | 0 | 0 | IX |
| 12 | 0.685 | 5.14844043593 | 13.305 | 15.165 | 12.62 | 0 | 0 | IX |
| 26 | -0.1 | -0.709723207949 | 14.09 | 15.165 | 12.295 | 0 | 0 | IX |
| 52 | -0.68 | -4.63531015678 | 14.67 | 15.165 | 12.295 | 0 | 0 | IX |
| 156 | -0.68 | -4.63531015678 | 14.67 | 15.165 | 12.295 | 0 | 0 | IX |
| 260 | -0.68 | -4.63531015678 | 14.67 | 15.165 | 12.295 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 13.871 | 0.1 | 0.76 | 13.767 | 13.936 | 13.718 | 0 |
| 1749659400 | 13.767 | -0.31 | -2.17 | 14.072 | 14.072 | 13.767 | 0 |
| 1749573000 | 14.072 | -0.04 | -0.27 | 14.11 | 14.219 | 14.028 | 0 |
| 1749486600 | 14.11 | 0.04 | 0.27 | 14.072 | 14.164 | 14.072 | 0 |
| 1749227400 | 14.072 | 0.09 | 0.62 | 13.985 | 14.121 | 13.985 | 0 |
| 1749141000 | 13.985 | -0.08 | -0.58 | 14.066 | 14.121 | 13.892 | 0 |
| 1749054600 | 14.066 | -0.37 | -2.53 | 14.452 | 14.485 | 14.066 | 0 |
| 1748968200 | 14.431 | 0.1 | 0.68 | 14.333 | 14.55 | 14.262 | 0 |
| 1748881800 | 14.333 | 0.02 | 0.12 | 14.316 | 14.365 | 14.202 | 0 |
| 1748622600 | 14.316 | 0.09 | 0.60 | 15.165 | 15.165 | 14.225 | 0 |
| 1748536200 | 14.23 | -0.18 | -1.25 | 14.41 | 14.41 | 14.095 | 0 |
| 1748449800 | 14.41 | -0.14 | -0.96 | 14.55 | 14.55 | 14.32 | 0 |
| 1748363400 | 14.55 | 0.03 | 0.21 | 14.52 | 14.63 | 14.475 | 0 |
| 1748277000 | 14.52 | -0.08 | -0.55 | 14.6 | 14.67 | 14.475 | 0 |
| 1748017800 | 14.6 | -0.22 | -1.45 | 14.815 | 15.1 | 14.49 | 0 |
| 1747931400 | 14.815 | 0.04 | 0.30 | 14.77 | 14.843 | 14.73 | 0 |
| 1747845000 | 14.77 | 0.09 | 0.65 | 14.675 | 14.865 | 14.655 | 0 |
| 1747758600 | 14.675 | 0.33 | 2.26 | 14.35 | 14.675 | 14.33 | 0 |
| 1747672200 | 14.35 | 0.18 | 1.27 | 14.17 | 14.37 | 14.17 | 0 |
| 1747413000 | 14.17 | -0.05 | -0.35 | 14.22 | 14.325 | 14.125 | 0 |
| 1747326600 | 14.22 | 0.14 | 0.96 | 14.085 | 14.23 | 13.995 | 0 |
| 1747240200 | 14.085 | 0.3 | 2.14 | 13.79 | 14.085 | 13.725 | 0 |
| 1747153800 | 13.79 | -0.04 | -0.29 | 13.83 | 13.88 | 13.71 | 0 |
| 1747067400 | 13.83 | 0.03 | 0.22 | 13.8 | 14 | 13.8 | 0 |
| 1746808200 | 13.8 | 0.06 | 0.40 | 13.745 | 13.8 | 13.68 | 0 |
| 1746721800 | 13.745 | 0 | 0.04 | 13.74 | 13.785 | 13.645 | 0 |
| 1746635400 | 13.74 | 0.11 | 0.77 | 13.635 | 13.835 | 13.635 | 0 |
| 1746549000 | 13.635 | 0.07 | 0.55 | 13.56 | 13.71 | 13.56 | 0 |
| 1746462600 | 13.56 | -0.11 | -0.77 | 13.665 | 13.72 | 13.54 | 0 |
| 1746203400 | 13.665 | 0.07 | 0.51 | 13.595 | 13.78 | 13.525 | 0 |
| 1746030600 | 13.595 | -0.1 | -0.69 | 13.69 | 13.81 | 13.47 | 0 |
| 1745944200 | 13.69 | -0.03 | -0.18 | 13.715 | 13.8 | 13.615 | 0 |
| 1745857800 | 13.715 | -0.04 | -0.25 | 13.75 | 13.905 | 13.63 | 0 |
| 1745598600 | 13.75 | -0.02 | -0.15 | 13.65 | 13.895 | 13.65 | 0 |
| 1745512200 | 13.77 | 0.04 | 0.33 | 13.725 | 13.865 | 13.66 | 0 |
| 1745425800 | 13.725 | 0.06 | 0.48 | 13.66 | 13.855 | 13.57 | 0 |
| 1745339400 | 13.66 | 0.46 | 3.45 | 13.36 | 13.66 | 13.36 | 0 |
| 1744907400 | 13.205 | -0.05 | -0.34 | 13.25 | 13.26 | 13.05 | 0 |
| 1744821000 | 13.25 | 0 | 0.00 | 13.25 | 13.45 | 13.19 | 0 |
| 1744734600 | 13.25 | -0.14 | -1.01 | 13.42 | 13.44 | 13.145 | 0 |
| 1744648200 | 13.385 | 0.38 | 2.92 | 13.095 | 13.43 | 13.095 | 0 |
| 1744389000 | 13.005 | 0 | 0.00 | 13.005 | 13.005 | 13.005 | 0 |
| 1744302600 | 13.005 | 0.2 | 1.52 | 12.81 | 13.29 | 12.81 | 0 |
| 1744216200 | 12.81 | -0.2 | -1.50 | 13.005 | 13.005 | 12.7 | 0 |
| 1744129800 | 13.005 | 0.03 | 0.23 | 13.075 | 13.08 | 12.82 | 0 |
| 1744043400 | 12.975 | -0.27 | -2.04 | 13.245 | 13.245 | 12.62 | 0 |
| 1743784200 | 13.245 | -0.26 | -1.93 | 13.505 | 13.61 | 13.23 | 0 |
| 1743697800 | 13.505 | 0.2 | 1.47 | 13.31 | 13.635 | 13.31 | 0 |
| 1743611400 | 13.31 | 0.02 | 0.11 | 13.31 | 13.52 | 13.31 | 0 |
| 1743525000 | 13.295 | 0.07 | 0.57 | 13.22 | 13.35 | 13.22 | 0 |
| 1743438600 | 13.22 | -0.04 | -0.26 | 13.255 | 13.255 | 13.075 | 0 |
| 1743183000 | 13.255 | 0.15 | 1.14 | 13.105 | 13.3 | 13.055 | 0 |
| 1743096600 | 13.105 | 0.16 | 1.20 | 12.95 | 13.18 | 12.935 | 0 |
| 1743010200 | 12.95 | -0.01 | -0.04 | 12.955 | 12.995 | 12.835 | 0 |
| 1742923800 | 12.955 | 0.09 | 0.66 | 12.925 | 13.035 | 12.895 | 0 |
| 1742837400 | 12.87 | -0.38 | -2.83 | 13.245 | 13.34 | 12.87 | 0 |
| 1742578200 | 13.245 | -0.06 | -0.45 | 13.305 | 13.435 | 13.245 | 0 |
| 1742491800 | 13.305 | 0.13 | 0.99 | 13.175 | 13.36 | 13.165 | 0 |
| 1742405400 | 13.175 | 0.09 | 0.65 | 13.09 | 13.21 | 13.06 | 0 |
| 1742319000 | 13.09 | 0.11 | 0.81 | 12.985 | 13.14 | 12.985 | 0 |
| 1742232600 | 12.985 | 0.06 | 0.46 | 12.925 | 13.1 | 12.925 | 0 |
| 1741973400 | 12.925 | 0.06 | 0.43 | 12.87 | 13.045 | 12.845 | 0 |
| 1741887000 | 12.87 | -0.13 | -0.96 | 12.95 | 12.96 | 12.77 | 0 |
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
