Euronext G Credit Agricole 310523 GR 105 (SGA4G)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.146 | -7.50196386489 | 15.276 | 15.329 | 14.13 | 0 | 0 | IX |
4 | -0.739 | -4.9700719618 | 14.869 | 15.335 | 14.13 | 0 | 0 | IX |
12 | -0.396 | -2.72614622057 | 14.526 | 15.49 | 14.13 | 0 | 0 | IX |
26 | -1.49 | -9.5390524968 | 15.62 | 15.988 | 13.648 | 0 | 0 | IX |
52 | 1.566 | 12.4641833811 | 12.564 | 15.988 | 12.54 | 0 | 0 | IX |
156 | 1.566 | 12.4641833811 | 12.564 | 15.988 | 12.54 | 0 | 0 | IX |
260 | 1.566 | 12.4641833811 | 12.564 | 15.988 | 12.54 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731087000 | 14.13 | -0.09 | -0.64 | 14.13 | 14.13 | 14.13 | 0 |
1731000600 | 14.221 | -0.53 | -3.59 | 14.221 | 14.221 | 14.221 | 0 |
1730914200 | 14.751 | -0.58 | -3.77 | 14.751 | 14.751 | 14.751 | 0 |
1730827800 | 15.329 | 0.05 | 0.35 | 15.329 | 15.329 | 15.329 | 0 |
1730741400 | 15.276 | 0.14 | 0.92 | 15.276 | 15.276 | 15.276 | 0 |
1730482200 | 15.137 | 0.05 | 0.32 | 15.137 | 15.137 | 15.137 | 0 |
1730395800 | 15.088 | 0.11 | 0.71 | 15.088 | 15.088 | 15.088 | 0 |
1730309400 | 14.981 | -0.15 | -0.96 | 14.981 | 14.981 | 14.981 | 0 |
1730223000 | 15.126 | 0.02 | 0.11 | 15.126 | 15.126 | 15.126 | 0 |
1730136600 | 15.11 | 0.11 | 0.75 | 15.11 | 15.11 | 15.11 | 0 |
1729873800 | 14.997 | -0.07 | -0.46 | 14.997 | 14.997 | 14.997 | 0 |
1729787400 | 15.067 | -0.04 | -0.24 | 15.067 | 15.067 | 15.067 | 0 |
1729701000 | 15.104 | -0.07 | -0.43 | 15.104 | 15.104 | 15.104 | 0 |
1729614600 | 15.169 | -0.12 | -0.77 | 15.169 | 15.169 | 15.169 | 0 |
1729528200 | 15.287 | -0.05 | -0.31 | 15.287 | 15.287 | 15.287 | 0 |
1729269000 | 15.335 | 0.05 | 0.35 | 15.335 | 15.335 | 15.335 | 0 |
1729182600 | 15.281 | 0.27 | 1.79 | 15.281 | 15.281 | 15.281 | 0 |
1729096200 | 15.013 | 0 | 0.00 | 15.013 | 15.013 | 15.013 | 0 |
1729009800 | 15.013 | 0.14 | 0.97 | 15.013 | 15.013 | 15.013 | 0 |
1728923400 | 14.869 | 0.07 | 0.51 | 14.869 | 14.869 | 14.869 | 0 |
1728664200 | 14.794 | -0.14 | -0.93 | 14.794 | 14.794 | 14.794 | 0 |
1728577800 | 14.933 | 0 | 0.00 | 14.933 | 14.933 | 14.933 | 0 |
1728491400 | 14.933 | 0.09 | 0.58 | 14.933 | 14.933 | 14.933 | 0 |
1728405000 | 14.847 | 0.08 | 0.58 | 14.847 | 14.847 | 14.847 | 0 |
1728318600 | 14.762 | 0.18 | 1.25 | 14.762 | 14.762 | 14.762 | 0 |
1728059400 | 14.58 | 0.15 | 1.00 | 14.58 | 14.58 | 14.58 | 0 |
1727973000 | 14.435 | -0.13 | -0.88 | 14.435 | 14.435 | 14.435 | 0 |
1727886600 | 14.563 | -0.08 | -0.51 | 14.563 | 14.563 | 14.563 | 0 |
1727800200 | 14.638 | -0.07 | -0.44 | 14.638 | 14.638 | 14.638 | 0 |
1727713800 | 14.703 | -0.25 | -1.68 | 14.703 | 14.703 | 14.703 | 0 |
1727454600 | 14.954 | -0.04 | -0.25 | 14.954 | 14.954 | 14.954 | 0 |
1727368200 | 14.992 | 0.2 | 1.34 | 14.992 | 14.992 | 14.992 | 0 |
1727281800 | 14.794 | -0.16 | -1.04 | 14.794 | 14.794 | 14.794 | 0 |
1727195400 | 14.949 | 0.15 | 1.01 | 14.949 | 14.949 | 14.949 | 0 |
1727109000 | 14.799 | -0.69 | -4.46 | 14.799 | 14.799 | 14.799 | 0 |
1726849800 | 15.49 | 0.06 | 0.41 | 15.49 | 15.49 | 15.49 | 0 |
1726763400 | 15.426 | 0 | 0.00 | 15.426 | 15.426 | 15.426 | 0 |
1726677000 | 15.426 | 0.04 | 0.25 | 15.426 | 15.426 | 15.426 | 0 |
1726590600 | 15.388 | 0.11 | 0.73 | 15.388 | 15.388 | 15.388 | 0 |
1726504200 | 15.276 | 0.03 | 0.18 | 15.276 | 15.276 | 15.276 | 0 |
1726245000 | 15.249 | -0.04 | -0.28 | 15.249 | 15.249 | 15.249 | 0 |
1726158600 | 15.292 | 0.09 | 0.60 | 15.292 | 15.292 | 15.292 | 0 |
1726072200 | 15.201 | 0.03 | 0.21 | 15.201 | 15.201 | 15.201 | 0 |
1725985800 | 15.169 | -0.12 | -0.80 | 15.169 | 15.169 | 15.169 | 0 |
1725899400 | 15.292 | 0.15 | 1.02 | 15.292 | 15.292 | 15.292 | 0 |
1725640200 | 15.137 | -0.08 | -0.53 | 15.137 | 15.137 | 15.137 | 0 |
1725553800 | 15.217 | 0.19 | 1.25 | 15.217 | 15.217 | 15.217 | 0 |
1725467400 | 15.029 | 0.02 | 0.14 | 15.029 | 15.029 | 15.029 | 0 |
1725381000 | 15.008 | -0.15 | -0.96 | 15.008 | 15.008 | 15.008 | 0 |
1725294600 | 15.153 | -0.01 | -0.07 | 15.153 | 15.153 | 15.153 | 0 |
1725035400 | 15.163 | 0.38 | 2.57 | 15.163 | 15.163 | 15.163 | 0 |
1724949000 | 14.783 | 0.05 | 0.33 | 14.783 | 14.783 | 14.783 | 0 |
1724862600 | 14.735 | 0.04 | 0.26 | 14.735 | 14.735 | 14.735 | 0 |
1724776200 | 14.697 | 0.03 | 0.18 | 14.697 | 14.697 | 14.697 | 0 |
1724689800 | 14.671 | -0.02 | -0.14 | 14.671 | 14.671 | 14.671 | 0 |
1724430600 | 14.692 | 0.12 | 0.84 | 14.692 | 14.692 | 14.692 | 0 |
1724344200 | 14.569 | 0.02 | 0.15 | 14.569 | 14.569 | 14.569 | 0 |
1724257800 | 14.547 | 0.05 | 0.37 | 14.547 | 14.547 | 14.547 | 0 |
1724171400 | 14.494 | -0.03 | -0.22 | 14.494 | 14.494 | 14.494 | 0 |
1724085000 | 14.526 | 0.05 | 0.37 | 14.526 | 14.526 | 14.526 | 0 |
1723825800 | 14.472 | 0.05 | 0.33 | 14.472 | 14.472 | 14.472 | 0 |
1723739400 | 14.424 | 0.17 | 1.20 | 14.424 | 14.424 | 14.424 | 0 |
1723653000 | 14.253 | 0.07 | 0.53 | 14.253 | 14.253 | 14.253 | 0 |
1723566600 | 14.178 | 0.03 | 0.23 | 14.178 | 14.178 | 14.178 | 0 |
1723480200 | 14.146 | 0.08 | 0.58 | 14.146 | 14.146 | 14.146 | 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