Premium
Carbios (3C1)
TG
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 | -0.25 | -3.98089171975 | 6.28 | 6.43 | 6.01 | 5250 | 6.17727325 | DE |
| 4 | -0.76 | -11.1929307806 | 6.79 | 8.19 | 5.51 | 14782 | 6.3942326 | DE |
| 12 | -0.87 | -12.6086956522 | 6.9 | 10.26 | 5.5 | 24435 | 7.14013803 | DE |
| 26 | -14.77 | -71.0096153846 | 20.8 | 21.8 | 5.5 | 18300 | 8.87573712 | DE |
| 52 | -17.47 | -74.3404255319 | 23.5 | 27 | 5.5 | 11307 | 11.41151787 | DE |
| 156 | -30.47 | -83.4794520548 | 36.5 | 37.66 | 5.5 | 7830 | 12.9556433 | DE |
| 260 | -32.27 | -84.2558746736 | 38.3 | 42.02 | 5.5 | 6964 | 13.04387324 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 6.16 | 0.05 | 0.82 | 6.11 | 6.22 | 6.0599999 | 2441 |
| 1739827620 | 6.11 | -0.15 | -2.40 | 6.2699999 | 6.28 | 6.0599999 | 3888 |
| 1739568420 | 6.26 | 0.12 | 1.95 | 6.19 | 6.32 | 6.15 | 5972 |
| 1739482020 | 6.14 | -0.03 | -0.49 | 6.18 | 6.29 | 6.12 | 2962 |
| 1739395620 | 6.17 | -0.11 | -1.75 | 6.28 | 6.43 | 6.1 | 10988 |
| 1739309220 | 6.28 | 0.02 | 0.32 | 6.22 | 6.49 | 6.22 | 10033 |
| 1739222820 | 6.26 | -0.55 | -8.08 | 6.7 | 6.87 | 6.24 | 22729 |
| 1738963620 | 6.81 | -0.5 | -6.84 | 7.59 | 7.77 | 6.68 | 40855 |
| 1738877220 | 7.31 | 1.21 | 19.84 | 6.01 | 8.19 | 5.98 | 26395 |
| 1738790820 | 6.1 | -0.16 | -2.56 | 6.2699999 | 6.28 | 5.89 | 10762 |
| 1738704420 | 6.26 | -0.1 | -1.57 | 6.38 | 6.45 | 6.11 | 15598 |
| 1738618020 | 6.36 | -0.26 | -3.93 | 6.48 | 6.5199999 | 6.19 | 7542 |
| 1738358820 | 6.62 | 0.22 | 3.44 | 6.43 | 6.7 | 6.22 | 16796 |
| 1738272420 | 6.4 | 0.69 | 12.08 | 5.8099999 | 6.51 | 5.76 | 20924 |
| 1738186020 | 5.71 | -0.25 | -4.19 | 5.95 | 5.95 | 5.66 | 14450 |
| 1738099620 | 5.96 | -0.25 | -4.03 | 6.21 | 6.22 | 5.51 | 41195 |
| 1738013220 | 6.21 | -0.18 | -2.82 | 6.36 | 6.36 | 6.2 | 10169 |
| 1737754020 | 6.39 | 0 | 0.00 | 6.41 | 6.68 | 6.2 | 17404 |
| 1737667620 | 6.39 | -0.01 | -0.16 | 6.45 | 6.51 | 6.3099999 | 2090 |
| 1737581220 | 6.4 | -0.41 | -6.02 | 6.79 | 6.79 | 6.32 | 12443 |
| 1737494820 | 6.81 | 0.15 | 2.25 | 6.65 | 6.81 | 6.5 | 5565 |
| 1737408420 | 6.66 | -0.06 | -0.89 | 6.71 | 6.75 | 6.39 | 2782 |
| 1737149220 | 6.72 | 0.47 | 7.52 | 6.2699999 | 6.82 | 6.21 | 12640 |
| 1737062820 | 6.25 | 0.04 | 0.64 | 6.25 | 6.42 | 6.18 | 10778 |
| 1736976420 | 6.21 | -0.14 | -2.20 | 6.38 | 6.41 | 6.2 | 7771 |
| 1736890020 | 6.35 | -0.22 | -3.35 | 6.59 | 6.62 | 6.2 | 18995 |
| 1736803620 | 6.57 | -0.15 | -2.23 | 6.69 | 6.77 | 6.51 | 7472 |
| 1736544420 | 6.72 | 0.03 | 0.45 | 6.66 | 6.72 | 6.53 | 8026 |
| 1736458020 | 6.69 | -0.21 | -3.04 | 6.85 | 6.9 | 6.64 | 7676 |
| 1736371620 | 6.9 | 0.03 | 0.44 | 6.9 | 7.03 | 6.64 | 6280 |
| 1736285220 | 6.87 | 0.06 | 0.88 | 6.82 | 6.9 | 6.63 | 6350 |
| 1736198820 | 6.81 | -0.22 | -3.13 | 7.01 | 7.1 | 6.53 | 16938 |
| 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 |
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
