Cbrain (C6F)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730323560 | 23.75 | -1.2 | -4.81 | 24.4 | 24.4 | 23.75 | 213 |
1730237160 | 24.95 | -0.95 | -3.67 | 24.75 | 25.15 | 24 | 765 |
1730150760 | 25.9 | -0.65 | -2.45 | 25.9 | 25.9 | 25.9 | 100 |
1729887960 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
1729801560 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
1729715160 | 26.55 | -1.55 | -5.52 | 26.6 | 26.65 | 26.55 | 121 |
1729628760 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1729542360 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1729283160 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1729196760 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1729110360 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1729023960 | 28.1 | 0.65 | 2.37 | 28.1 | 28.1 | 28.1 | 1 |
1728937620 | 27.45 | -0.4 | -1.44 | 28.15 | 28.15 | 27.45 | 100 |
1728678360 | 27.85 | -0.1 | -0.36 | 27.85 | 27.85 | 27.85 | 20 |
1728591960 | 27.95 | 0.3 | 1.08 | 27.95 | 27.95 | 27.95 | 2 |
1728505560 | 27.65 | -0.6 | -2.12 | 28 | 28 | 27.65 | 140 |
1728419160 | 28.25 | 0.7 | 2.54 | 28.25 | 28.25 | 28.25 | 100 |
1728332760 | 27.55 | 0.6 | 2.23 | 27.55 | 27.55 | 27.4 | 212 |
1728073620 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
1727987220 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
1727900820 | 26.95 | -0.5 | -1.82 | 26.95 | 26.95 | 26.95 | 4 |
1727814420 | 27.45 | -0.15 | -0.54 | 27.45 | 27.45 | 27.45 | 72 |
1727728020 | 27.6 | -0.9 | -3.16 | 27.65 | 27.65 | 27.6 | 49 |
1727468760 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
1727382360 | 28.5 | 0.8 | 2.89 | 28.5 | 28.5 | 28.5 | 100 |
1727295960 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
1727209560 | 27.7 | -0.2 | -0.72 | 27.95 | 27.95 | 27.7 | 198 |
1727123160 | 27.9 | 0.1 | 0.36 | 27.9 | 27.9 | 27.9 | 7 |
1726863960 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
1726777560 | 27.8 | 1.3 | 4.91 | 27.8 | 27.8 | 27.8 | 35 |
1726691220 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1726604820 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
1726518420 | 26.5 | 0.35 | 1.34 | 26.5 | 26.5 | 26.5 | 15 |
1726259160 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
1726172760 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
1726086360 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
1725999960 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
1725913560 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
1725654360 | 26.15 | -0.2 | -0.76 | 26.15 | 26.15 | 26.15 | 115 |
1725567960 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
1725481560 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
1725395160 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
1725308760 | 26.35 | -0.75 | -2.77 | 26.35 | 26.35 | 26.35 | 115 |
1725049560 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
1724963160 | 27.1 | 0 | 0.00 | 26.65 | 27.1 | 26.65 | 82 |
1724876820 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
1724790420 | 27.1 | -0.05 | -0.18 | 27.05 | 27.1 | 27.05 | 115 |
1724704020 | 27.15 | 0.75 | 2.84 | 26.35 | 27.55 | 26.35 | 440 |
1724444820 | 26.4 | -0.2 | -0.75 | 26.5 | 26.85 | 26.4 | 197 |
1724358420 | 26.6 | -2.2 | -7.64 | 28.85 | 28.85 | 26.6 | 585 |
1724271960 | 28.8 | -5.7 | -16.52 | 30.2 | 30.2 | 28.8 | 100 |
1724185620 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
1724099220 | 34.5 | 0.05 | 0.15 | 34.5 | 34.5 | 34.5 | 89 |
1723840020 | 34.45 | 0.95 | 2.84 | 34.45 | 34.45 | 34.45 | 50 |
1723753620 | 33.5 | -0.3 | -0.89 | 33.5 | 33.5 | 33.5 | 20 |
1723667160 | 33.799999 | 1.65 | 5.13 | 33.15 | 33.799999 | 33.15 | 35 |
1723580760 | 32.15 | 0.2 | 0.63 | 32.15 | 32.15 | 32.15 | 16 |
1723494420 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
1723235220 | 31.95 | 0 | 0.00 | 31.95 | 31.95 | 31.95 | 0 |
1723148820 | 31.95 | 0.05 | 0.16 | 32.35 | 32.35 | 31.95 | 65 |
1723062360 | 31.9 | 0 | 0.00 | 31.9 | 31.9 | 31.9 | 0 |
1722975960 | 31.9 | 0.7 | 2.24 | 31.9 | 31.9 | 31.9 | 50 |
1722889620 | 31.2 | -0.6 | -1.89 | 31.8 | 31.8 | 30.3 | 697 |
1722630360 | 31.8 | -2.25 | -6.61 | 31.95 | 31.95 | 31.75 | 260 |
1722544020 | 34.049999 | 1.3 | 3.97 | 34.9 | 34.9 | 34.049999 | 175 |
1722409200 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 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