Premium
Cvr Energy Inc Dl 01 (FL9)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -4.4873467258 | 19.165 | 20.04 | 18.489999 | 484 | 19.01015047 | DE |
| 4 | -0.04 | -0.218043063505 | 18.345 | 20.989999 | 17.27 | 455 | 18.58821084 | DE |
| 12 | 1.075 | 6.23911781776 | 17.23 | 21.149999 | 16.945 | 561 | 18.4872272 | DE |
| 26 | -3.595 | -16.4155251142 | 21.9 | 23.08 | 14.47 | 540 | 18.501306 | DE |
| 52 | -12.815 | -41.1793059126 | 31.12 | 35 | 14.47 | 492 | 22.45180253 | DE |
| 156 | -12.095 | -39.7861842105 | 30.4 | 35 | 14.47 | 440 | 24.34274555 | DE |
| 260 | -12.095 | -39.7861842105 | 30.4 | 35 | 14.47 | 440 | 24.34274555 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 18.489999 | -0.42 | -2.22 | 19.105 | 19.155 | 18.489999 | 672 |
| 1740605220 | 18.91 | -1.07 | -5.33 | 19.71 | 19.71 | 18.91 | 238 |
| 1740518820 | 19.975 | 0.04 | 0.20 | 20.04 | 20.04 | 19.975 | 31 |
| 1740432420 | 19.934999 | 0.71 | 3.72 | 19.595 | 19.934999 | 19.39 | 46 |
| 1740173220 | 19.22 | 0.47 | 2.53 | 19.165 | 19.515 | 19.149999 | 1434 |
| 1740086820 | 18.745 | -0.26 | -1.37 | 19.005 | 19.005 | 18.745 | 405 |
| 1740000420 | 19.005 | 1.23 | 6.89 | 18.63 | 20.989999 | 18.2 | 1444 |
| 1739914020 | 17.78 | 0.11 | 0.59 | 17.78 | 17.78 | 17.78 | 37 |
| 1739827620 | 17.675 | -0.04 | -0.20 | 17.78 | 17.805 | 17.64 | 247 |
| 1739568420 | 17.71 | 0.36 | 2.07 | 17.27 | 17.71 | 17.27 | 682 |
| 1739482020 | 17.35 | -0.94 | -5.11 | 17.855 | 17.855 | 17.35 | 475 |
| 1739395620 | 18.285 | -0.45 | -2.40 | 18.72 | 18.785 | 18.285 | 319 |
| 1739309220 | 18.735 | -0.07 | -0.35 | 18.735 | 18.735 | 18.735 | 20 |
| 1739222820 | 18.8 | 0.85 | 4.74 | 17.675 | 18.8 | 17.675 | 1280 |
| 1738963620 | 17.95 | -0.16 | -0.86 | 17.695 | 17.95 | 17.695 | 74 |
| 1738877220 | 18.105 | -0.32 | -1.71 | 18.105 | 18.105 | 18.105 | 30 |
| 1738790820 | 18.42 | -0.63 | -3.28 | 18.95 | 18.95 | 18.42 | 132 |
| 1738704420 | 19.045 | 0.89 | 4.90 | 18.175 | 19.045 | 18.175 | 163 |
| 1738618020 | 18.155 | -0.3 | -1.63 | 18.364999 | 18.364999 | 18.155 | 765 |
| 1738358820 | 18.454999 | -0.14 | -0.75 | 18.345 | 18.454999 | 18.335 | 606 |
| 1738272420 | 18.595 | 0 | 0.00 | 18.595 | 18.595 | 18.595 | 0 |
| 1738186020 | 18.595 | -0.33 | -1.72 | 18.595 | 18.595 | 18.595 | 30 |
| 1738099620 | 18.92 | -0.39 | -2.02 | 19.295 | 19.295 | 18.92 | 313 |
| 1738013220 | 19.309999 | -0.56 | -2.82 | 19.7 | 19.7 | 19.309999 | 1100 |
| 1737754020 | 19.87 | 0.15 | 0.76 | 19.87 | 19.87 | 19.87 | 174 |
| 1737667620 | 19.72 | -0.44 | -2.18 | 19.72 | 19.72 | 19.72 | 1 |
| 1737581220 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1737494820 | 20.16 | -0.22 | -1.08 | 20.09 | 20.16 | 20.09 | 529 |
| 1737408420 | 20.38 | -0.17 | -0.83 | 20.38 | 20.38 | 20.38 | 200 |
| 1737149220 | 20.55 | -0.01 | -0.05 | 21.149999 | 21.149999 | 20.55 | 227 |
| 1737062820 | 20.559999 | 0.06 | 0.29 | 20.57 | 20.57 | 20.559999 | 51 |
| 1736976420 | 20.5 | 0.33 | 1.64 | 19.98 | 20.5 | 19.785 | 677 |
| 1736890020 | 20.17 | 0.44 | 2.23 | 19.805 | 20.17 | 19.725 | 1013 |
| 1736803620 | 19.73 | 1.28 | 6.94 | 18.71 | 19.73 | 18.71 | 1360 |
| 1736544420 | 18.45 | 0.55 | 3.07 | 17.965 | 18.45 | 17.965 | 2639 |
| 1736458020 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1736371620 | 17.899999 | 0.45 | 2.61 | 17.87 | 17.899999 | 17.87 | 191 |
| 1736285220 | 17.445 | -0.79 | -4.36 | 17.434999 | 17.445 | 17.434999 | 41 |
| 1736198820 | 18.239999 | 0.09 | 0.52 | 18.17 | 18.239999 | 18.17 | 1000 |
| 1735939620 | 18.145 | 0.22 | 1.20 | 18.19 | 18.22 | 17.96 | 657 |
| 1735853220 | 17.93 | 0.43 | 2.46 | 18.2 | 18.2 | 17.93 | 1101 |
| 1735594020 | 17.5 | 0.19 | 1.10 | 17.579999 | 17.59 | 17.5 | 1257 |
| 1735334820 | 17.309999 | 0.31 | 1.85 | 17.64 | 17.64 | 17.309999 | 1105 |
| 1734989220 | 16.995 | -0.21 | -1.19 | 17.225 | 17.41 | 16.945 | 187 |
| 1734730020 | 17.2 | 0 | 0.03 | 17.1 | 17.5 | 17.1 | 268 |
| 1734643620 | 17.195 | -0.17 | -0.95 | 17.2 | 17.2 | 17.195 | 98 |
| 1734557220 | 17.36 | 0.21 | 1.22 | 17.47 | 17.57 | 17.065 | 2496 |
| 1734470820 | 17.149999 | -0.3 | -1.72 | 17.505 | 17.505 | 17.149999 | 484 |
| 1734384420 | 17.45 | -0.6 | -3.30 | 17.995 | 17.995 | 17.38 | 401 |
| 1734125220 | 18.045 | -0.03 | -0.19 | 18.12 | 18.12 | 17.649999 | 118 |
| 1734038820 | 18.079999 | -0.92 | -4.84 | 18.97 | 19.02 | 18 | 592 |
| 1733952420 | 19 | 0.52 | 2.79 | 18.415 | 19 | 18.415 | 377 |
| 1733866020 | 18.485 | -0.43 | -2.25 | 18.36 | 18.485 | 18.335 | 761 |
| 1733779620 | 18.91 | 1.4 | 7.96 | 17.86 | 18.95 | 17.69 | 312 |
| 1733520420 | 17.515 | 0.27 | 1.54 | 17.23 | 17.69 | 17.23 | 331 |
| 1733434020 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1733347620 | 17.25 | -1.38 | -7.38 | 17.809999 | 17.809999 | 17.2 | 604 |
| 1733261220 | 18.625 | 0.06 | 0.32 | 18.635 | 18.635 | 18.625 | 201 |
| 1733174820 | 18.565 | 0.19 | 1.03 | 18.489999 | 18.565 | 18.489999 | 102 |
| 1732915620 | 18.375 | 0 | 0.00 | 18.375 | 18.375 | 18.375 | 0 |
| 1732829220 | 18.375 | -0.17 | -0.92 | 18.385 | 18.385 | 18.375 | 260 |
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
