Premium
CR Energy AG (CRZK)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 4.83 | -0.01 | -0.21 | 4.84 | 4.96 | 4.83 | 6904 |
| 1739914020 | 4.84 | -0.11 | -2.22 | 4.95 | 4.95 | 4.84 | 1388 |
| 1739827620 | 4.95 | 0.01 | 0.20 | 4.95 | 4.96 | 4.91 | 4771 |
| 1739568420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.8899999 | 1756 |
| 1739482020 | 4.94 | 0 | 0.00 | 4.82 | 4.95 | 4.82 | 505 |
| 1739395620 | 4.94 | -0.01 | -0.20 | 4.82 | 4.95 | 4.7699999 | 2202 |
| 1739309220 | 4.95 | 0.06 | 1.23 | 4.86 | 4.95 | 4.8499999 | 7647 |
| 1739222820 | 4.8899999 | -0.01 | -0.20 | 4.91 | 4.95 | 4.76 | 18807 |
| 1738963620 | 4.9 | -0.01 | -0.20 | 4.99 | 4.99 | 4.9 | 4652 |
| 1738877220 | 4.91 | 0 | 0.00 | 4.98 | 4.98 | 4.91 | 1620 |
| 1738790820 | 4.91 | -0.11 | -2.19 | 5.0199999 | 5.0599999 | 4.91 | 168 |
| 1738704420 | 5.0199999 | -0.02 | -0.40 | 4.91 | 5.04 | 4.91 | 2634 |
| 1738618020 | 5.04 | -0.04 | -0.79 | 4.97 | 5.08 | 4.97 | 653 |
| 1738358820 | 5.08 | 0.06 | 1.20 | 5.08 | 5.0999999 | 5.04 | 14045 |
| 1738272420 | 5.0199999 | 0.1 | 2.03 | 4.97 | 5.08 | 4.86 | 6829 |
| 1738186020 | 4.92 | 0.04 | 0.82 | 4.92 | 4.92 | 4.92 | 207 |
| 1738099620 | 4.88 | -0.12 | -2.40 | 4.86 | 5 | 4.86 | 11797 |
| 1738013220 | 5 | 0 | 0.00 | 5.04 | 5.0599999 | 4.86 | 13634 |
| 1737754020 | 5 | 0 | 0.00 | 4.94 | 5.0599999 | 4.93 | 3842 |
| 1737667620 | 5 | -0.08 | -1.57 | 4.88 | 5.08 | 4.88 | 3557 |
| 1737581220 | 5.08 | 0.12 | 2.42 | 5.08 | 5.08 | 4.93 | 2079 |
| 1737494820 | 4.96 | -0.12 | -2.36 | 4.95 | 5.08 | 4.95 | 812 |
| 1737408420 | 5.08 | 0.22 | 4.53 | 4.94 | 5.08 | 4.91 | 527 |
| 1737149220 | 4.86 | -0.18 | -3.57 | 5.04 | 5.0599999 | 4.86 | 6033 |
| 1737062820 | 5.04 | -0.04 | -0.79 | 5.04 | 5.04 | 4.99 | 1499 |
| 1736976420 | 5.08 | -0.04 | -0.78 | 5 | 5.12 | 5 | 5463 |
| 1736890020 | 5.12 | -0.04 | -0.78 | 5.1399999 | 5.1399999 | 5.12 | 1450 |
| 1736803620 | 5.16 | 0.12 | 2.38 | 5.1399999 | 5.16 | 4.8499999 | 5693 |
| 1736544420 | 5.04 | -0.1 | -1.95 | 5.2 | 5.2 | 5.04 | 1201 |
| 1736458020 | 5.1399999 | 0 | 0.00 | 5.16 | 5.16 | 5.0999999 | 3642 |
| 1736371620 | 5.1399999 | 0.12 | 2.39 | 5.22 | 5.22 | 5.1399999 | 2619 |
| 1736285220 | 5.0199999 | -0.22 | -4.20 | 5.0199999 | 5.22 | 5.0199999 | 7870 |
| 1736198820 | 5.24 | 0.24 | 4.80 | 5.2 | 5.24 | 5.04 | 5852 |
| 1735939620 | 5 | 0.15 | 3.09 | 4.98 | 5 | 4.84 | 5792 |
| 1735853220 | 4.8499999 | 0.06 | 1.25 | 4.8499999 | 4.99 | 4.8499999 | 3635 |
| 1735594020 | 4.79 | -0.21 | -4.20 | 4.98 | 4.98 | 4.78 | 7910 |
| 1735334820 | 5 | 0.16 | 3.31 | 4.88 | 5 | 4.76 | 2918 |
| 1734989220 | 4.84 | 0.01 | 0.21 | 4.76 | 4.97 | 4.76 | 1101 |
| 1734730020 | 4.83 | -0.09 | -1.83 | 4.88 | 4.8899999 | 4.83 | 230 |
| 1734643620 | 4.92 | -0.08 | -1.60 | 4.92 | 4.92 | 4.8499999 | 7494 |
| 1734557220 | 5 | 0.14 | 2.88 | 5 | 5 | 4.8499999 | 4791 |
| 1734470820 | 4.86 | 0.05 | 1.04 | 4.82 | 4.9 | 4.79 | 3588 |
| 1734384420 | 4.8099999 | -0.18 | -3.61 | 5 | 5 | 4.79 | 1085 |
| 1734125220 | 4.99 | 0.23 | 4.83 | 4.99 | 4.99 | 4.84 | 1253 |
| 1734038820 | 4.76 | -0.17 | -3.45 | 4.93 | 4.93 | 4.76 | 4290 |
| 1733952420 | 4.93 | 0.12 | 2.49 | 4.83 | 4.93 | 4.76 | 11131 |
| 1733866020 | 4.8099999 | -0.14 | -2.83 | 5.04 | 5.04 | 4.8099999 | 11908 |
| 1733779620 | 4.95 | -0.29 | -5.53 | 5.0599999 | 5.24 | 4.95 | 2072 |
| 1733520420 | 5.24 | 0.24 | 4.80 | 4.95 | 5.24 | 4.95 | 12500 |
| 1733434020 | 5 | 0.05 | 1.01 | 5.04 | 5.04 | 4.95 | 5279 |
| 1733347620 | 4.95 | -0.15 | -2.94 | 5.12 | 5.12 | 4.95 | 3540 |
| 1733261220 | 5.0999999 | 0.08 | 1.59 | 5.2 | 5.24 | 5.0999999 | 11957 |
| 1733174820 | 5.0199999 | -0.18 | -3.46 | 5.24 | 5.24 | 5.0199999 | 4191 |
| 1732915620 | 5.2 | 0 | 0.00 | 5.2 | 5.24 | 5.2 | 3029 |
| 1732829220 | 5.2 | 0.04 | 0.78 | 5.34 | 5.34 | 5.1399999 | 7833 |
| 1732742820 | 5.16 | -0.1 | -1.90 | 5.2 | 5.28 | 5.1399999 | 1135 |
| 1732656420 | 5.26 | 0.08 | 1.54 | 5.18 | 5.26 | 5.18 | 2302 |
| 1732570020 | 5.18 | -0.2 | -3.72 | 5.38 | 5.38 | 5.18 | 4102 |
| 1732310820 | 5.38 | 0.16 | 3.07 | 5.22 | 5.38 | 5.22 | 1760 |
| 1732224420 | 5.22 | -0.18 | -3.33 | 5.4 | 5.4 | 5.22 | 2883 |
| 1732138020 | 5.4 | 0.18 | 3.45 | 5.44 | 5.44 | 5.2 | 3238 |
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
