Premium
Credit Agricole SA (XCA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 1.56849076333 | 14.345 | 14.625 | 14.01 | 7505 | 14.2969435 | DE |
| 4 | 1.09 | 8.08605341246 | 13.48 | 14.625 | 13.15 | 8522 | 13.96079441 | DE |
| 12 | 1.21 | 9.05688622754 | 13.36 | 14.625 | 12.34 | 9047 | 13.33674183 | DE |
| 26 | 0.495 | 3.51687388988 | 14.075 | 14.625 | 12.34 | 7232 | 13.54778779 | DE |
| 52 | 1.372 | 10.3955144719 | 13.198 | 15.98 | 12.124 | 8763 | 13.67987023 | DE |
| 156 | 1.176 | 8.780050769 | 13.394 | 15.98 | 8.16 | 5522 | 12.63678701 | DE |
| 260 | 2.225 | 18.023491292 | 12.345 | 15.98 | 6.054 | 5139 | 12.4918365 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 14.59 | 0.15 | 1.07 | 14.455 | 14.59 | 14.45 | 4680 |
| 1738186020 | 14.435 | -0.02 | -0.14 | 14.475 | 14.53 | 14.4 | 2576 |
| 1738099620 | 14.455 | 0.27 | 1.87 | 14.155 | 14.5 | 14.155 | 6499 |
| 1738013220 | 14.19 | 0.03 | 0.18 | 14.09 | 14.41 | 14.01 | 15278 |
| 1737754020 | 14.165 | -0.13 | -0.91 | 14.345 | 14.4 | 14.165 | 8492 |
| 1737667620 | 14.295 | 0.3 | 2.14 | 14 | 14.345 | 14 | 3730 |
| 1737581220 | 13.995 | -0.16 | -1.13 | 14.195 | 14.195 | 13.995 | 9385 |
| 1737494820 | 14.155 | -0.02 | -0.11 | 14.05 | 14.21 | 14.04 | 5745 |
| 1737408420 | 14.17 | 0.35 | 2.50 | 14.015 | 14.22 | 14.015 | 30121 |
| 1737149220 | 13.825 | -0.14 | -1.00 | 13.925 | 14.14 | 13.785 | 11202 |
| 1737062820 | 13.965 | 0.13 | 0.90 | 13.955 | 13.995 | 13.835 | 28024 |
| 1736976420 | 13.84 | 0.15 | 1.13 | 13.75 | 13.95 | 13.665 | 3610 |
| 1736890020 | 13.685 | 0.17 | 1.26 | 13.555 | 13.8 | 13.48 | 8751 |
| 1736803620 | 13.515 | 0.06 | 0.45 | 13.425 | 13.515 | 13.305 | 7902 |
| 1736544420 | 13.455 | -0.02 | -0.15 | 13.375 | 13.545 | 13.36 | 8779 |
| 1736458020 | 13.475 | 0.09 | 0.67 | 13.36 | 13.475 | 13.27 | 1711 |
| 1736371620 | 13.385 | -0.05 | -0.34 | 13.335 | 13.4 | 13.15 | 3874 |
| 1736285220 | 13.43 | 0.09 | 0.67 | 13.34 | 13.5 | 13.205 | 2607 |
| 1736198820 | 13.34 | 0.07 | 0.53 | 13.245 | 13.48 | 13.24 | 3244 |
| 1735939620 | 13.27 | -0.18 | -1.30 | 13.48 | 13.49 | 13.195 | 4232 |
| 1735853220 | 13.445 | 0.09 | 0.64 | 13.12 | 13.47 | 13.11 | 5514 |
| 1735594020 | 13.36 | 0.11 | 0.83 | 13.21 | 13.38 | 13.125 | 2209 |
| 1735334820 | 13.25 | 0.13 | 0.99 | 12.92 | 13.26 | 12.91 | 12867 |
| 1734989220 | 13.12 | 0.05 | 0.42 | 12.955 | 13.12 | 12.95 | 2929 |
| 1734730020 | 13.065 | -0.04 | -0.27 | 13.025 | 13.065 | 12.86 | 5978 |
| 1734643620 | 13.1 | 0.1 | 0.77 | 13 | 13.11 | 12.925 | 5441 |
| 1734557220 | 13 | -0.09 | -0.69 | 13.035 | 13.2 | 13 | 1804 |
| 1734470820 | 13.09 | -0.06 | -0.42 | 13.17 | 13.17 | 13.02 | 3499 |
| 1734384420 | 13.145 | -0.05 | -0.34 | 13.05 | 13.22 | 13.035 | 13022 |
| 1734125220 | 13.19 | 0.03 | 0.19 | 13.08 | 13.225 | 13.08 | 8750 |
| 1734038820 | 13.165 | -0.09 | -0.64 | 13.23 | 13.29 | 13.105 | 4549 |
| 1733952420 | 13.25 | 0.04 | 0.26 | 13.13 | 13.255 | 13.13 | 5084 |
| 1733866020 | 13.215 | 0.06 | 0.46 | 13.135 | 13.225 | 13.135 | 3122 |
| 1733779620 | 13.155 | 0.07 | 0.53 | 13.215 | 13.245 | 13.08 | 17975 |
| 1733520420 | 13.085 | 0.14 | 1.04 | 12.92 | 13.15 | 12.855 | 6880 |
| 1733434020 | 12.95 | 0.31 | 2.41 | 12.63 | 13.02 | 12.535 | 16254 |
| 1733347620 | 12.645 | 0.09 | 0.76 | 12.505 | 12.775 | 12.42 | 3874 |
| 1733261220 | 12.55 | 0.04 | 0.28 | 12.48 | 12.685 | 12.38 | 8045 |
| 1733174820 | 12.515 | -0.16 | -1.26 | 12.725 | 12.725 | 12.385 | 14816 |
| 1732915620 | 12.675 | 0.06 | 0.48 | 12.58 | 12.755 | 12.475 | 13078 |
| 1732829220 | 12.615 | 0.15 | 1.16 | 12.63 | 12.63 | 12.48 | 4386 |
| 1732742820 | 12.47 | -0.24 | -1.89 | 12.705 | 12.78 | 12.34 | 21919 |
| 1732656420 | 12.71 | -0.19 | -1.43 | 12.755 | 12.79 | 12.63 | 10887 |
| 1732570020 | 12.895 | -0.16 | -1.23 | 13.015 | 13.125 | 12.785 | 39389 |
| 1732310820 | 13.055 | -0.29 | -2.17 | 13.335 | 13.36 | 12.905 | 16768 |
| 1732224420 | 13.345 | 0.12 | 0.87 | 13.355 | 13.355 | 13.12 | 822 |
| 1732138020 | 13.23 | -0.12 | -0.90 | 13.385 | 13.505 | 13.23 | 10013 |
| 1732051620 | 13.35 | -0.11 | -0.78 | 13.485 | 13.51 | 13.17 | 7697 |
| 1731965220 | 13.455 | 0.17 | 1.28 | 13.355 | 13.485 | 13.275 | 24804 |
| 1731705960 | 13.285 | 0.19 | 1.45 | 13.05 | 13.35 | 12.97 | 1873 |
| 1731619560 | 13.095 | -0.08 | -0.57 | 13.11 | 13.205 | 13.035 | 8560 |
| 1731533160 | 13.17 | 0.08 | 0.61 | 13.085 | 13.185 | 12.925 | 3604 |
| 1731446820 | 13.09 | -0.26 | -1.95 | 13.22 | 13.23 | 13.03 | 7157 |
| 1731360420 | 13.35 | 0.16 | 1.21 | 13.24 | 13.36 | 13.23 | 8074 |
| 1731101220 | 13.19 | -0.13 | -0.94 | 13.36 | 13.37 | 13.11 | 5510 |
| 1731014760 | 13.315 | -0.44 | -3.16 | 13.785 | 13.83 | 13.19 | 44488 |
| 1730928360 | 13.75 | -0.61 | -4.21 | 14.5 | 14.54 | 13.45 | 40085 |
| 1730841960 | 14.355 | 0.04 | 0.24 | 14.235 | 14.385 | 14.19 | 2716 |
| 1730755560 | 14.32 | 0.2 | 1.38 | 14.215 | 14.32 | 14.14 | 5463 |
| 1730496360 | 14.125 | -0.01 | -0.04 | 14.11 | 14.23 | 14.035 | 1842 |
| 1730409960 | 14.13 | 0.07 | 0.46 | 13.985 | 14.15 | 13.795 | 3172 |
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
