Premium
Cae Inc (CE9)
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 | 0.6 | 2.67857142857 | 22.4 | 23 | 22.4 | 201 | 22.4 | DE |
| 4 | 1.2 | 5.50458715596 | 21.8 | 23 | 21.8 | 298 | 22.09727463 | DE |
| 12 | 6 | 35.2941176471 | 17 | 23 | 16.7 | 234 | 20.81542566 | DE |
| 26 | 5.3 | 29.9435028249 | 17.7 | 23 | 15 | 669 | 17.35416444 | DE |
| 52 | 3.5 | 17.9487179487 | 19.5 | 23 | 15 | 752 | 17.80950186 | DE |
| 156 | 0.4 | 1.76991150442 | 22.6 | 23.4 | 15 | 837 | 18.48767509 | DE |
| 260 | 0.4 | 1.76991150442 | 22.6 | 23.4 | 15 | 837 | 18.48767509 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 23 | 0.6 | 2.68 | 23 | 23 | 23 | 1045 |
| 1734643620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734557220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734470820 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734384420 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734125220 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 201 |
| 1734038820 | 22.2 | 0.2 | 0.91 | 22.2 | 22.2 | 22.2 | 6 |
| 1733952420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733866020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733779620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733520420 | 22 | -0.2 | -0.90 | 22 | 22 | 22 | 695 |
| 1733434020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1733347620 | 22.2 | 0 | 0.00 | 22.6 | 22.6 | 22.2 | 877 |
| 1733261220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1733174820 | 22.2 | 0.2 | 0.91 | 22.2 | 22.2 | 22.2 | 90 |
| 1732915620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 51 |
| 1732829220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732742820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732656420 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 250 |
| 1732570020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732310820 | 21.8 | 0.6 | 2.83 | 21.8 | 21.8 | 21.8 | 215 |
| 1732224420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1732138020 | 21.2 | 0.8 | 3.92 | 21.2 | 21.2 | 21.2 | 131 |
| 1732051620 | 20.399999 | 0 | 0.00 | 20.8 | 20.8 | 20.399999 | 400 |
| 1731965220 | 20.399999 | -0.4 | -1.92 | 20.399999 | 20.399999 | 20.399999 | 50 |
| 1731705960 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 30 |
| 1731619560 | 21 | 1.5 | 7.69 | 20.399999 | 21 | 20.399999 | 480 |
| 1731533160 | 19.5 | 1.4 | 7.73 | 18.8 | 19.6 | 18.8 | 597 |
| 1731446820 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1731360420 | 18.1 | 1.3 | 7.74 | 18.1 | 18.1 | 18.1 | 96 |
| 1731101160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1731014760 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730928360 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730841960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730755560 | 16.8 | 0.1 | 0.60 | 16.8 | 16.8 | 16.8 | 343 |
| 1730496360 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1730409960 | 16.7 | -1.1 | -6.18 | 16.7 | 16.7 | 16.7 | 30 |
| 1730319960 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1730233560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1730147160 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729887960 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729801560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729715160 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729628760 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729542360 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729283160 | 17.8 | 0.8 | 4.71 | 17.7 | 17.8 | 17.7 | 52 |
| 1729196760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729110360 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729023960 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728937560 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728678360 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728591960 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728505560 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728419160 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728332760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728073560 | 17 | 0 | 0.00 | 17 | 17 | 17 | 50 |
| 1727987220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1727900820 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1727814420 | 17 | 0.7 | 4.29 | 17 | 17 | 17 | 30 |
| 1727727960 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1727468760 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1727382360 | 16.3 | 0.1 | 0.62 | 16.3 | 16.3 | 16.3 | 2 |
| 1727295960 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1727209560 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1727123160 | 16.2 | 0.3 | 1.89 | 16.2 | 16.2 | 16.2 | 100 |
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
