Premium
Euronext S Carrefour 070322 GR (SSCAG)
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 | -0.023 | -0.1513556199 | 15.196 | 15.196 | 14.926 | 0 | 0 | IX |
| 4 | -0.051 | -0.33499737257 | 15.224 | 15.936 | 14.926 | 0 | 0 | IX |
| 12 | -1.532 | -9.1709069141 | 16.705 | 16.924 | 14.926 | 0 | 0 | IX |
| 26 | -0.281 | -1.81829946939 | 15.454 | 17.985 | 14.926 | 0 | 0 | IX |
| 52 | -1.699 | -10.0699383594 | 16.872 | 17.985 | 14.814 | 0 | 0 | IX |
| 156 | -5.307 | -25.9130859375 | 20.48 | 21.17 | 14.396 | 0 | 0 | IX |
| 260 | -5.307 | -25.9130859375 | 20.48 | 21.17 | 14.396 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 15.173 | 0.25 | 1.65 | 15.173 | 15.173 | 15.173 | 0 |
| 1737739800 | 14.926 | 0.08 | 0.57 | 14.926 | 14.926 | 14.926 | 0 |
| 1737653400 | 14.842 | 0.09 | 0.61 | 14.842 | 14.842 | 14.842 | 0 |
| 1737567000 | 14.752 | -0.44 | -2.92 | 14.752 | 14.752 | 14.752 | 0 |
| 1737480600 | 15.196 | 0 | 0.00 | 15.196 | 15.196 | 15.196 | 0 |
| 1737394200 | 15.196 | 0.22 | 1.46 | 15.196 | 15.196 | 15.196 | 0 |
| 1737135000 | 14.977 | -0.78 | -4.95 | 14.977 | 14.977 | 14.977 | 0 |
| 1737048600 | 15.757 | -0.18 | -1.12 | 15.757 | 15.757 | 15.757 | 0 |
| 1736962200 | 15.936 | 0.25 | 1.57 | 15.936 | 15.936 | 15.936 | 0 |
| 1736875800 | 15.69 | 0.12 | 0.76 | 15.69 | 15.69 | 15.69 | 0 |
| 1736789400 | 15.572 | 0.2 | 1.31 | 15.572 | 15.572 | 15.572 | 0 |
| 1736530200 | 15.37 | -0.04 | -0.25 | 15.37 | 15.37 | 15.37 | 0 |
| 1736443800 | 15.409 | -0.1 | -0.61 | 15.409 | 15.409 | 15.409 | 0 |
| 1736357400 | 15.504 | 0 | 0.00 | 15.504 | 15.504 | 15.504 | 0 |
| 1736271000 | 15.504 | 0.05 | 0.32 | 15.504 | 15.504 | 15.504 | 0 |
| 1736184600 | 15.454 | 0.26 | 1.74 | 15.454 | 15.454 | 15.454 | 0 |
| 1735925400 | 15.19 | -0.15 | -0.95 | 15.19 | 15.19 | 15.19 | 0 |
| 1735839000 | 15.336 | -0.07 | -0.47 | 15.336 | 15.336 | 15.336 | 0 |
| 1735666200 | 15.409 | 0.19 | 1.22 | 15.409 | 15.409 | 15.409 | 0 |
| 1735579800 | 15.224 | -0.07 | -0.44 | 15.224 | 15.224 | 15.224 | 0 |
| 1735320600 | 15.291 | 0.12 | 0.81 | 15.291 | 15.291 | 15.291 | 0 |
| 1735061400 | 15.168 | 0.15 | 0.97 | 15.168 | 15.168 | 15.168 | 0 |
| 1734975000 | 15.022 | -0.1 | -0.67 | 15.022 | 15.022 | 15.022 | 0 |
| 1734715800 | 15.123 | -0.08 | -0.55 | 15.123 | 15.123 | 15.123 | 0 |
| 1734629400 | 15.207 | -0.24 | -1.56 | 15.207 | 15.207 | 15.207 | 0 |
| 1734543000 | 15.448 | 0.03 | 0.18 | 15.448 | 15.448 | 15.448 | 0 |
| 1734456600 | 15.42 | -0.07 | -0.47 | 15.42 | 15.42 | 15.42 | 0 |
| 1734370200 | 15.493 | -0.25 | -1.61 | 15.493 | 15.493 | 15.493 | 0 |
| 1734111000 | 15.746 | -0.07 | -0.42 | 15.746 | 15.746 | 15.746 | 0 |
| 1734024600 | 15.813 | 0.04 | 0.25 | 15.813 | 15.813 | 15.813 | 0 |
| 1733938200 | 15.774 | -0.15 | -0.95 | 15.774 | 15.774 | 15.774 | 0 |
| 1733851800 | 15.925 | -0.25 | -1.56 | 15.925 | 15.925 | 15.925 | 0 |
| 1733765400 | 16.178 | 0.3 | 1.91 | 16.178 | 16.178 | 16.178 | 0 |
| 1733506200 | 15.875 | 0.11 | 0.68 | 15.875 | 15.875 | 15.875 | 0 |
| 1733419800 | 15.768 | 0.02 | 0.14 | 15.768 | 15.768 | 15.768 | 0 |
| 1733333400 | 15.746 | 0.19 | 1.23 | 15.746 | 15.746 | 15.746 | 0 |
| 1733247000 | 15.555 | 0.17 | 1.09 | 15.555 | 15.555 | 15.555 | 0 |
| 1733160600 | 15.387 | -0.77 | -4.79 | 15.387 | 15.387 | 15.387 | 0 |
| 1732901400 | 16.161 | -0.17 | -1.07 | 16.161 | 16.161 | 16.161 | 0 |
| 1732815000 | 16.335 | -0.03 | -0.17 | 16.335 | 16.335 | 16.335 | 0 |
| 1732728600 | 16.363 | 0.18 | 1.14 | 16.363 | 16.363 | 16.363 | 0 |
| 1732642200 | 16.178 | -0.07 | -0.41 | 16.178 | 16.178 | 16.178 | 0 |
| 1732555800 | 16.245 | -0.06 | -0.34 | 16.245 | 16.245 | 16.245 | 0 |
| 1732296600 | 16.300999 | 0.07 | 0.45 | 16.300999 | 16.300999 | 16.300999 | 0 |
| 1732210200 | 16.228 | -0.17 | -1.03 | 16.228 | 16.228 | 16.228 | 0 |
| 1732123800 | 16.396999 | -0.07 | -0.41 | 16.396999 | 16.396999 | 16.396999 | 0 |
| 1732037400 | 16.463999 | -0.1 | -0.61 | 16.463999 | 16.463999 | 16.463999 | 0 |
| 1731951000 | 16.565 | -0.08 | -0.47 | 16.565 | 16.565 | 16.565 | 0 |
| 1731691800 | 16.643999 | 0.19 | 1.13 | 16.643999 | 16.643999 | 16.643999 | 0 |
| 1731605400 | 16.457999 | -0.38 | -2.23 | 16.457999 | 16.457999 | 16.457999 | 0 |
| 1731519000 | 16.834 | 0 | 0.00 | 16.834 | 16.834 | 16.834 | 0 |
| 1731432600 | 16.834 | 0 | 0.00 | 16.834 | 16.834 | 16.834 | 0 |
| 1731346200 | 16.834 | -0.09 | -0.53 | 16.834 | 16.834 | 16.834 | 0 |
| 1731087000 | 16.924 | 0.04 | 0.27 | 16.924 | 16.924 | 16.924 | 0 |
| 1731000600 | 16.879 | 0.09 | 0.54 | 16.879 | 16.879 | 16.879 | 0 |
| 1730914200 | 16.789 | 0.01 | 0.07 | 16.789 | 16.789 | 16.789 | 0 |
| 1730827800 | 16.778 | 0.07 | 0.44 | 16.778 | 16.778 | 16.778 | 0 |
| 1730741400 | 16.704999 | 0.13 | 0.78 | 16.704999 | 16.704999 | 16.704999 | 0 |
| 1730482200 | 16.576 | 0.26 | 1.62 | 16.576 | 16.576 | 16.576 | 0 |
| 1730395800 | 16.312 | 0.11 | 0.65 | 16.312 | 16.312 | 16.312 | 0 |
| 1730309400 | 16.206 | -0.07 | -0.41 | 16.206 | 16.206 | 16.206 | 0 |
| 1730223000 | 16.273 | -0.11 | -0.68 | 16.273 | 16.273 | 16.273 | 0 |
| 1730136600 | 16.385 | 0 | 0.00 | 16.385 | 16.385 | 16.385 | 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
