Premium
Fonciere des Murs (COVH)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.5 | 19.5 | 19.4 | 196 | 19.48942675 | DE |
| 4 | 0.2 | 1.03626943005 | 19.3 | 19.65 | 19.2 | 449 | 19.51410352 | DE |
| 12 | 1 | 5.40540540541 | 18.5 | 20.9 | 18.45 | 2169 | 19.34509381 | DE |
| 26 | 2.5 | 14.7058823529 | 17 | 20.9 | 16.95 | 2312 | 18.79394848 | DE |
| 52 | 3.2 | 19.6319018405 | 16.3 | 20.9 | 13.7 | 3606 | 16.4349009 | DE |
| 156 | 3.2 | 19.6319018405 | 16.3 | 20.9 | 13.55 | 2394 | 16.39761649 | DE |
| 260 | -9.3 | -32.2916666667 | 28.8 | 29.5 | 11.6 | 3659 | 16.72119495 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 19.5 | 0 | 0.00 | 19.45 | 19.5 | 19.45 | 114 |
| 1739554200 | 19.5 | 0.05 | 0.26 | 19.45 | 19.5 | 19.4 | 483 |
| 1739467800 | 19.45 | -0.05 | -0.26 | 19.45 | 19.5 | 19.45 | 166 |
| 1739381400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1739295000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 22 |
| 1739208600 | 19.5 | -0.05 | -0.26 | 19.6 | 19.6 | 19.5 | 276 |
| 1738949400 | 19.55 | -0.05 | -0.26 | 19.6 | 19.6 | 19.45 | 1068 |
| 1738863000 | 19.6 | 0.2 | 1.03 | 19.45 | 19.6 | 19.4 | 786 |
| 1738776600 | 19.4 | -0.05 | -0.26 | 19.5 | 19.5 | 19.4 | 122 |
| 1738690200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 8 |
| 1738603800 | 19.45 | -0.2 | -1.02 | 19.5 | 19.5 | 19.35 | 722 |
| 1738344600 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.6 | 435 |
| 1738258200 | 19.65 | 0.1 | 0.51 | 19.55 | 19.65 | 19.5 | 639 |
| 1738171800 | 19.55 | 0 | 0.00 | 19.6 | 19.6 | 19.5 | 1097 |
| 1738085400 | 19.55 | 0.1 | 0.51 | 19.45 | 19.6 | 19.4 | 434 |
| 1737999000 | 19.45 | 0.15 | 0.78 | 19.2 | 19.45 | 19.2 | 1049 |
| 1737739800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 198 |
| 1737653400 | 19.3 | 0.05 | 0.26 | 19.25 | 19.3 | 19.25 | 151 |
| 1737567000 | 19.25 | -0.15 | -0.77 | 19.3 | 19.3 | 19.2 | 306 |
| 1737480600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1737394200 | 19.4 | -0.05 | -0.26 | 19.45 | 19.5 | 19.35 | 942 |
| 1737135000 | 19.45 | 0.05 | 0.26 | 19.4 | 19.5 | 19.4 | 609 |
| 1737048600 | 19.4 | 0.2 | 1.04 | 19.2 | 19.4 | 19.2 | 1813 |
| 1736962200 | 19.2 | -0.15 | -0.78 | 19.05 | 19.25 | 19.05 | 1030 |
| 1736875800 | 19.35 | 0 | 0.00 | 19.4 | 19.5 | 19.35 | 80 |
| 1736789400 | 19.35 | -0.85 | -4.21 | 19.3 | 19.4 | 19 | 7130 |
| 1736530200 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.1 | 1418 |
| 1736443800 | 20.4 | 0.2 | 0.99 | 20.2 | 20.4 | 20.2 | 212 |
| 1736357400 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.2 | 238 |
| 1736271000 | 20.4 | 0.3 | 1.49 | 20.1 | 20.5 | 20.1 | 1206 |
| 1736184600 | 20.1 | -0.2 | -0.99 | 20.4 | 20.7 | 20.1 | 1446 |
| 1735925400 | 20.3 | -0.1 | -0.49 | 20.5 | 20.6 | 20.3 | 435 |
| 1735839000 | 20.4 | -0.4 | -1.92 | 20.8 | 20.8 | 20 | 2680 |
| 1735666200 | 20.8 | 0.3 | 1.46 | 20.6 | 20.9 | 20.5 | 2674 |
| 1735579800 | 20.5 | 0.4 | 1.99 | 20 | 20.5 | 19.9 | 3884 |
| 1735320600 | 20.1 | -0.1 | -0.50 | 19.9 | 20.2 | 19.9 | 639 |
| 1735061400 | 20.2 | -0.1 | -0.49 | 20.3 | 20.3 | 20.2 | 106 |
| 1734975000 | 20.3 | -0.2 | -0.98 | 20.5 | 20.5 | 19.95 | 9134 |
| 1734715800 | 20.5 | 1.5 | 7.89 | 18.95 | 20.5 | 18.95 | 14909 |
| 1734629400 | 19 | 0.05 | 0.26 | 18.8 | 19 | 18.8 | 2851 |
| 1734543000 | 18.95 | 0.2 | 1.07 | 18.8 | 19 | 18.75 | 1808 |
| 1734456600 | 18.75 | 0.15 | 0.81 | 18.65 | 18.8 | 18.6 | 223 |
| 1734370200 | 18.6 | -0.2 | -1.06 | 18.8 | 18.8 | 18.5 | 1550 |
| 1734111000 | 18.8 | -0.15 | -0.79 | 18.95 | 18.95 | 18.8 | 757 |
| 1734024600 | 18.95 | 0.05 | 0.26 | 18.8 | 19 | 18.8 | 3305 |
| 1733938200 | 18.9 | 0.4 | 2.16 | 18.7 | 18.9 | 18.65 | 2108 |
| 1733851800 | 18.5 | 0 | 0.00 | 18.55 | 18.55 | 18.5 | 546 |
| 1733765400 | 18.5 | 0 | 0.00 | 18.55 | 18.55 | 18.5 | 355 |
| 1733506200 | 18.5 | 0 | 0.00 | 18.55 | 18.55 | 18.5 | 238 |
| 1733419800 | 18.5 | -0.05 | -0.27 | 18.55 | 18.55 | 18.5 | 504 |
| 1733333400 | 18.55 | 0 | 0.00 | 18.55 | 18.6 | 18.55 | 191 |
| 1733247000 | 18.55 | -0.45 | -2.37 | 18.9 | 18.9 | 18.5 | 2507 |
| 1733160600 | 19 | 0.3 | 1.60 | 18.7 | 19 | 18.7 | 2860 |
| 1732901400 | 18.7 | 0.1 | 0.54 | 18.6 | 18.75 | 18.6 | 747 |
| 1732815000 | 18.6 | 0.05 | 0.27 | 18.55 | 18.6 | 18.55 | 363 |
| 1732728600 | 18.55 | 0.1 | 0.54 | 18.5 | 18.55 | 18.5 | 28618 |
| 1732642200 | 18.45 | -0.05 | -0.27 | 18.5 | 18.55 | 18.45 | 11096 |
| 1732555800 | 18.5 | 0 | 0.00 | 18.5 | 18.55 | 18.5 | 3704 |
| 1732296600 | 18.5 | 0 | 0.00 | 18.5 | 18.75 | 18.5 | 4411 |
| 1732210200 | 18.5 | -0.1 | -0.54 | 18.6 | 18.6 | 18.5 | 2640 |
| 1732123800 | 18.6 | 0 | 0.00 | 18.65 | 18.65 | 18.6 | 350 |
| 1732037400 | 18.6 | 0 | 0.00 | 18.65 | 18.7 | 18.6 | 565 |
| 1731951000 | 18.6 | -0.05 | -0.27 | 18.7 | 18.8 | 18.6 | 632 |
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
