Premium
Euronext G Credit Agricole 08 (SGC1G)
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 | 0.212 | 1.1938281338 | 17.758 | 18.035 | 17.758 | 0 | 0 | IX |
| 4 | 1.3 | 7.79844031194 | 16.67 | 18.035 | 16.665 | 0 | 0 | IX |
| 12 | 2.77 | 18.2236842105 | 15.2 | 18.035 | 14.712 | 0 | 0 | IX |
| 26 | 2.023 | 12.6857716185 | 15.947 | 18.035 | 14.712 | 0 | 0 | IX |
| 52 | 4.396 | 32.3854427582 | 13.574 | 18.035 | 13.574 | 0 | 0 | IX |
| 156 | 8.59 | 91.5778251599 | 9.38 | 18.035 | 8.194 | 0 | 0 | IX |
| 260 | 8.59 | 91.5778251599 | 9.38 | 18.035 | 8.194 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 17.97 | 0.12 | 0.66 | 17.97 | 17.97 | 17.97 | 0 |
| 1739467800 | 17.852 | -0.18 | -1.01 | 17.852 | 17.852 | 17.852 | 0 |
| 1739381400 | 18.035 | 0.04 | 0.20 | 18.035 | 18.035 | 18.035 | 0 |
| 1739295000 | 17.999 | 0.24 | 1.36 | 17.999 | 17.999 | 17.999 | 0 |
| 1739208600 | 17.758 | -0.05 | -0.26 | 17.758 | 17.758 | 17.758 | 0 |
| 1738949400 | 17.805 | 0.22 | 1.23 | 17.805 | 17.805 | 17.805 | 0 |
| 1738863000 | 17.588 | 0.33 | 1.91 | 17.588 | 17.588 | 17.588 | 0 |
| 1738776600 | 17.258 | 0.14 | 0.82 | 17.258 | 17.258 | 17.258 | 0 |
| 1738690200 | 17.117 | 0.17 | 1.00 | 17.117 | 17.117 | 17.117 | 0 |
| 1738603800 | 16.947 | -0.16 | -0.93 | 16.947 | 16.947 | 16.947 | 0 |
| 1738344600 | 17.106 | -0.04 | -0.24 | 17.106 | 17.106 | 17.106 | 0 |
| 1738258200 | 17.147 | 0.13 | 0.76 | 17.147 | 17.147 | 17.147 | 0 |
| 1738171800 | 17.017 | 0.08 | 0.45 | 17.017 | 17.017 | 17.017 | 0 |
| 1738085400 | 16.941 | 0.13 | 0.80 | 16.941 | 16.941 | 16.941 | 0 |
| 1737999000 | 16.806 | 0.08 | 0.46 | 16.806 | 16.806 | 16.806 | 0 |
| 1737739800 | 16.729 | 0.06 | 0.38 | 16.729 | 16.729 | 16.729 | 0 |
| 1737653400 | 16.665 | 0 | 0.00 | 16.665 | 16.665 | 16.665 | 0 |
| 1737567000 | 16.665 | 0 | 0.00 | 16.665 | 16.665 | 16.665 | 0 |
| 1737480600 | 16.665 | -0.01 | -0.03 | 16.665 | 16.665 | 16.665 | 0 |
| 1737394200 | 16.67 | 0.23 | 1.39 | 16.67 | 16.67 | 16.67 | 0 |
| 1737135000 | 16.440999 | 0.05 | 0.32 | 16.440999 | 16.440999 | 16.440999 | 0 |
| 1737048600 | 16.388 | 0.08 | 0.50 | 16.388 | 16.388 | 16.388 | 0 |
| 1736962200 | 16.306 | 0.25 | 1.58 | 16.306 | 16.306 | 16.306 | 0 |
| 1736875800 | 16.053 | 0.27 | 1.72 | 16.053 | 16.053 | 16.053 | 0 |
| 1736789400 | 15.782 | 0.05 | 0.33 | 15.782 | 15.782 | 15.782 | 0 |
| 1736530200 | 15.73 | -0.07 | -0.44 | 15.73 | 15.73 | 15.73 | 0 |
| 1736443800 | 15.8 | 0.09 | 0.56 | 15.8 | 15.8 | 15.8 | 0 |
| 1736357400 | 15.712 | -0.03 | -0.18 | 15.712 | 15.712 | 15.712 | 0 |
| 1736271000 | 15.741 | 0.03 | 0.18 | 15.741 | 15.741 | 15.741 | 0 |
| 1736184600 | 15.712 | 0.17 | 1.10 | 15.712 | 15.712 | 15.712 | 0 |
| 1735925400 | 15.541 | -0.15 | -0.94 | 15.541 | 15.541 | 15.541 | 0 |
| 1735839000 | 15.688 | 0.06 | 0.37 | 15.688 | 15.688 | 15.688 | 0 |
| 1735666200 | 15.63 | -0.02 | -0.11 | 15.63 | 15.63 | 15.63 | 0 |
| 1735579800 | 15.647 | 0.09 | 0.60 | 15.647 | 15.647 | 15.647 | 0 |
| 1735320600 | 15.553 | 0.37 | 2.44 | 15.553 | 15.553 | 15.553 | 0 |
| 1735061400 | 15.183 | -0.14 | -0.88 | 15.183 | 15.183 | 15.183 | 0 |
| 1734975000 | 15.318 | 0.02 | 0.12 | 15.318 | 15.318 | 15.318 | 0 |
| 1734715800 | 15.3 | -0.07 | -0.46 | 15.3 | 15.3 | 15.3 | 0 |
| 1734629400 | 15.371 | -0.05 | -0.34 | 15.371 | 15.371 | 15.371 | 0 |
| 1734543000 | 15.424 | 0.08 | 0.50 | 15.424 | 15.424 | 15.424 | 0 |
| 1734456600 | 15.347 | -0.13 | -0.84 | 15.347 | 15.347 | 15.347 | 0 |
| 1734370200 | 15.477 | -0.01 | -0.04 | 15.477 | 15.477 | 15.477 | 0 |
| 1734111000 | 15.483 | 0.02 | 0.16 | 15.483 | 15.483 | 15.483 | 0 |
| 1734024600 | 15.459 | -0.05 | -0.34 | 15.459 | 15.459 | 15.459 | 0 |
| 1733938200 | 15.512 | 0.08 | 0.53 | 15.512 | 15.512 | 15.512 | 0 |
| 1733851800 | 15.43 | 0 | 0.00 | 15.43 | 15.43 | 15.43 | 0 |
| 1733765400 | 15.43 | 0.1 | 0.65 | 15.43 | 15.43 | 15.43 | 0 |
| 1733506200 | 15.33 | 0.13 | 0.86 | 15.33 | 15.33 | 15.33 | 0 |
| 1733419800 | 15.2 | 0.34 | 2.29 | 15.2 | 15.2 | 15.2 | 0 |
| 1733333400 | 14.859 | 0.15 | 1.00 | 14.859 | 14.859 | 14.859 | 0 |
| 1733247000 | 14.712 | -0.06 | -0.40 | 14.712 | 14.712 | 14.712 | 0 |
| 1733160600 | 14.771 | -0.13 | -0.87 | 14.771 | 14.771 | 14.771 | 0 |
| 1732901400 | 14.9 | 0.11 | 0.75 | 14.9 | 14.9 | 14.9 | 0 |
| 1732815000 | 14.789 | -0.14 | -0.90 | 14.789 | 14.789 | 14.789 | 0 |
| 1732728600 | 14.924 | 0 | 0.00 | 14.924 | 14.924 | 14.924 | 0 |
| 1732642200 | 14.924 | -0.28 | -1.82 | 14.924 | 14.924 | 14.924 | 0 |
| 1732555800 | 15.2 | -0.15 | -0.96 | 15.2 | 15.2 | 15.2 | 0 |
| 1732296600 | 15.347 | -0.26 | -1.66 | 15.347 | 15.347 | 15.347 | 0 |
| 1732210200 | 15.606 | 0 | 0.00 | 15.606 | 15.606 | 15.606 | 0 |
| 1732123800 | 15.606 | -0.1 | -0.64 | 15.606 | 15.606 | 15.606 | 0 |
| 1732037400 | 15.706 | -0.08 | -0.52 | 15.706 | 15.706 | 15.706 | 0 |
| 1731951000 | 15.788 | 0.18 | 1.13 | 15.788 | 15.788 | 15.788 | 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
