Premium
Carbios (3C1)
TG
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 | 0.03 | 0.426136363636 | 7.04 | 7.45 | 6.51 | 17935 | 7.03171728 | DE |
| 4 | -0.41 | -5.48128342246 | 7.48 | 10.26 | 5.8 | 42750 | 7.89083739 | DE |
| 12 | -4.45 | -38.6284722222 | 11.52 | 12.8 | 5.5 | 29467 | 8.26245227 | DE |
| 26 | -14.58 | -67.3441108545 | 21.65 | 22.35 | 5.5 | 15786 | 9.99912004 | DE |
| 52 | -20.78 | -74.6140035907 | 27.85 | 27.85 | 5.5 | 9976 | 12.69416493 | DE |
| 156 | -27.83 | -79.7421203438 | 34.9 | 42.02 | 5.5 | 6916 | 13.95047066 | DE |
| 260 | -31.23 | -81.5404699739 | 38.3 | 42.02 | 5.5 | 6525 | 14.00948166 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 7.03 | -0.2 | -2.77 | 7.37 | 7.37 | 6.93 | 16947 |
| 1735853220 | 7.23 | 0.64 | 9.71 | 6.91 | 7.45 | 6.8 | 24260 |
| 1735594020 | 6.59 | -0.37 | -5.32 | 7.05 | 7.05 | 6.51 | 7274 |
| 1735334820 | 6.96 | -0.15 | -2.11 | 7.04 | 7.04 | 6.73 | 22272 |
| 1734989220 | 7.11 | 0.28 | 4.10 | 6.83 | 7.44 | 6.51 | 34271 |
| 1734730020 | 6.83 | 0.3 | 4.59 | 6.4 | 7.07 | 6.17 | 60958 |
| 1734643620 | 6.53 | -2.6 | -28.48 | 9.06 | 9.1999999 | 5.8 | 147314 |
| 1734557220 | 9.13 | -0.51 | -5.29 | 9.65 | 9.72 | 9.02 | 19261 |
| 1734470820 | 9.64 | 0.45 | 4.90 | 9.35 | 10.26 | 9.14 | 35297 |
| 1734384420 | 9.19 | 0.32 | 3.61 | 9.3 | 9.32 | 8.47 | 21994 |
| 1734125220 | 8.8699999 | -0.53 | -5.64 | 9.33 | 9.55 | 8.63 | 34757 |
| 1734038820 | 9.4 | 0.85 | 9.94 | 8.41 | 9.61 | 8.27 | 27286 |
| 1733952420 | 8.55 | 0.15 | 1.79 | 8.32 | 8.55 | 8 | 19518 |
| 1733866020 | 8.4 | -0.84 | -9.09 | 9.39 | 9.89 | 8.21 | 63630 |
| 1733779620 | 9.24 | 1.75 | 23.36 | 7.51 | 9.58 | 7.38 | 87333 |
| 1733520420 | 7.49 | 0.16 | 2.18 | 7.48 | 7.89 | 6.87 | 35826 |
| 1733434020 | 7.33 | 0.78 | 11.91 | 6.49 | 7.45 | 6.19 | 68685 |
| 1733347620 | 6.55 | 0.76 | 13.13 | 5.78 | 6.59 | 5.73 | 73556 |
| 1733261220 | 5.79 | 0.24 | 4.32 | 5.55 | 5.97 | 5.5 | 25222 |
| 1733174820 | 5.55 | -0.54 | -8.87 | 5.99 | 6 | 5.5 | 43037 |
| 1732915620 | 6.09 | -0.16 | -2.56 | 6.24 | 6.48 | 5.82 | 26310 |
| 1732829220 | 6.25 | 0.05 | 0.81 | 6.13 | 6.44 | 6.03 | 23784 |
| 1732742820 | 6.2 | -0.6 | -8.82 | 6.9 | 6.94 | 6.13 | 18222 |
| 1732656420 | 6.8 | -0.87 | -11.34 | 7.51 | 7.58 | 6.8 | 37564 |
| 1732570020 | 7.67 | 0.23 | 3.09 | 7.48 | 7.75 | 7.48 | 19815 |
| 1732310820 | 7.44 | -0.04 | -0.53 | 7.45 | 7.57 | 7.32 | 14403 |
| 1732224420 | 7.48 | -0.47 | -5.91 | 8.01 | 8.13 | 7.35 | 29753 |
| 1732138020 | 7.95 | -0.04 | -0.50 | 8.18 | 8.22 | 7.81 | 14921 |
| 1732051620 | 7.99 | 0.19 | 2.44 | 7.79 | 8.3 | 7.68 | 23169 |
| 1731965220 | 7.8 | -0.56 | -6.70 | 8.39 | 8.47 | 7.63 | 29281 |
| 1731705960 | 8.36 | 0.28 | 3.47 | 7.92 | 8.51 | 7.51 | 42692 |
| 1731619560 | 8.08 | -0.85 | -9.52 | 8.92 | 8.92 | 7.51 | 44147 |
| 1731533160 | 8.93 | -0.15 | -1.65 | 9.07 | 9.1199999 | 8.75 | 10596 |
| 1731446820 | 9.08 | -0.96 | -9.56 | 10.02 | 10.02 | 9.01 | 38175 |
| 1731360420 | 10.039999 | -0.04 | -0.40 | 10.26 | 10.279999 | 9.81 | 20756 |
| 1731101220 | 10.08 | 0.12 | 1.20 | 9.96 | 10.18 | 9.66 | 20015 |
| 1731014760 | 9.96 | 0.64 | 6.87 | 9.38 | 10.119999 | 9.2899999 | 28525 |
| 1730928360 | 9.32 | -0.59 | -5.95 | 9.84 | 10.08 | 9.1199999 | 14637 |
| 1730841960 | 9.91 | -0.29 | -2.84 | 10.22 | 10.22 | 9.7799999 | 7456 |
| 1730755560 | 10.199999 | -0.28 | -2.67 | 10.5 | 10.64 | 10.039999 | 8707 |
| 1730496360 | 10.48 | -0.22 | -2.06 | 10.699999 | 10.88 | 10.279999 | 3022 |
| 1730409960 | 10.699999 | 0.74 | 7.43 | 10.039999 | 10.699999 | 9.83 | 13773 |
| 1730323560 | 9.96 | -1.3 | -11.55 | 11.28 | 11.76 | 9.81 | 36463 |
| 1730237160 | 11.26 | 1.79 | 18.90 | 9.47 | 11.28 | 9.47 | 57778 |
| 1730150760 | 9.47 | -0.13 | -1.35 | 9.69 | 9.84 | 9.35 | 5011 |
| 1729888020 | 9.6 | 0.36 | 3.90 | 9.21 | 9.9 | 9.21 | 19426 |
| 1729801560 | 9.24 | -0.18 | -1.91 | 9.43 | 9.52 | 9.21 | 5956 |
| 1729715160 | 9.42 | -0.64 | -6.36 | 10.06 | 10.06 | 9.32 | 7366 |
| 1729628760 | 10.06 | 0.29 | 2.97 | 9.6 | 10.06 | 9.56 | 6577 |
| 1729542360 | 9.77 | -0.63 | -6.06 | 10.4 | 10.68 | 9.61 | 12236 |
| 1729283160 | 10.4 | -0.14 | -1.33 | 10.539999 | 10.76 | 10.36 | 10482 |
| 1729196760 | 10.539999 | -0.5 | -4.53 | 11.04 | 11.14 | 10.38 | 11999 |
| 1729110360 | 11.04 | 1.02 | 10.18 | 9.94 | 11.3 | 9.65 | 21956 |
| 1729023960 | 10.02 | -0.76 | -7.05 | 10.76 | 10.76 | 9.67 | 31853 |
| 1728937620 | 10.78 | -1.22 | -10.17 | 12.26 | 12.38 | 10.32 | 30989 |
| 1728678360 | 12 | 0.44 | 3.81 | 11.52 | 12.8 | 11.18 | 21101 |
| 1728591960 | 11.56 | -1 | -7.96 | 12.38 | 12.58 | 11.4 | 23718 |
| 1728505560 | 12.56 | -1.04 | -7.65 | 13.72 | 13.72 | 12.4 | 27525 |
| 1728419160 | 13.6 | -0.32 | -2.30 | 13.84 | 14.04 | 13.44 | 6030 |
| 1728332760 | 13.92 | 0.06 | 0.43 | 13.98 | 14.1 | 13.3 | 14318 |
| 1728073560 | 13.86 | 0.08 | 0.58 | 13.68 | 14.38 | 13.5 | 26776 |
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
