Premium
Groupe Carnivor (MLGRC)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2 | -16 | 20 | 20 | 16.8 | 2 | 16.8 | DE |
| 4 | -3.2 | -16 | 20 | 20 | 16.8 | 1 | 16.8 | DE |
| 12 | -4.2 | -20 | 21 | 21 | 16.8 | 3 | 19.67771429 | DE |
| 26 | -6.2 | -26.9565217391 | 23 | 23 | 16.8 | 2 | 20.15854545 | DE |
| 52 | -11.8 | -41.2587412587 | 28.6 | 28.6 | 16.8 | 2 | 21.91632184 | DE |
| 156 | -0.7 | -4 | 17.5 | 29.8 | 16.8 | 7 | 21.84162049 | DE |
| 260 | -0.2 | -1.17647058824 | 17 | 29.8 | 10.5 | 7 | 19.83533702 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728664200 | 16.8 | -3.2 | -16.00 | 16.8 | 16.8 | 16.8 | 12 |
| 1728577800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1728491400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1728405000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1728318600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1728059400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727973000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727886600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727800200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727713800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727454600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727368200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727281800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727195400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727109000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726849800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726763400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726677000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726590600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726504200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726245000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726158600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726072200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1725985800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1725899400 | 20 | 0.5 | 2.56 | 20 | 20 | 20 | 5 |
| 1725640200 | 19.5 | -0.5 | -2.50 | 19.5 | 19.5 | 19.5 | 8 |
| 1725553800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1725467400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1725381000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1725294600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1725035400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1724949000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1724862600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1724776200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1724689800 | 20 | 0.7 | 3.63 | 20 | 20 | 20 | 120 |
| 1724430600 | 19.3 | -0.7 | -3.50 | 19.3 | 19.3 | 19.3 | 20 |
| 1724344200 | 20 | -1 | -4.76 | 20 | 20 | 20 | 10 |
| 1724257800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724171400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724085000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723825800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723739400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723653000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723566600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723480200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723221000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723134600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723048200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722961800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722875400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722616200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722529800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722443400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722357000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722270600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1722011400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721925000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721838600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721752200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721665800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721406600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721320200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721233800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721147400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1721061000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 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
