Premium
CCR SA (CCRO3F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 11.15 | -0.14 | -1.24 | 11.22 | 11.31 | 11 | 4803 |
| 1738618200 | 11.29 | 0.12 | 1.07 | 11.07 | 11.3 | 11.07 | 4609 |
| 1738358940 | 11.17 | -0.43 | -3.71 | 11.47 | 11.6 | 11.17 | 4582 |
| 1738272540 | 11.6 | 0.52 | 4.69 | 11.12 | 11.6 | 11.04 | 5505 |
| 1738186200 | 11.08 | 0 | 0.00 | 11.2 | 11.2 | 10.97 | 2995 |
| 1738099740 | 11.08 | 0.07 | 0.64 | 10.92 | 11.14 | 10.9 | 3814 |
| 1738013340 | 11.01 | 0.17 | 1.57 | 10.8 | 11.14 | 10.8 | 4057 |
| 1737754200 | 10.84 | -0.13 | -1.19 | 10.8 | 10.91 | 10.62 | 5102 |
| 1737667740 | 10.97 | 0.42 | 3.98 | 10.94 | 11.04 | 10.63 | 3648 |
| 1737581400 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1737495000 | 10.55 | -0.13 | -1.22 | 10.61 | 10.73 | 10.53 | 3704 |
| 1737408600 | 10.68 | 0.11 | 1.04 | 10.57 | 10.69 | 10.45 | 4728 |
| 1737149400 | 10.57 | 0.21 | 2.03 | 10.45 | 10.68 | 10.36 | 4993 |
| 1737062940 | 10.36 | -0.03 | -0.29 | 10.39 | 10.45 | 10.31 | 3246 |
| 1736976540 | 10.39 | 0.37 | 3.69 | 10.12 | 10.51 | 10.07 | 5741 |
| 1736890140 | 10.02 | -0.23 | -2.24 | 10.25 | 10.25 | 9.99 | 4863 |
| 1736803740 | 10.25 | 0.03 | 0.29 | 10.21 | 10.31 | 10.12 | 4833 |
| 1736544540 | 10.22 | -0.27 | -2.57 | 10.45 | 10.45 | 10.19 | 4368 |
| 1736458140 | 10.49 | 0.28 | 2.74 | 10.14 | 10.49 | 10.14 | 5100 |
| 1736371740 | 10.21 | -0.27 | -2.58 | 10.56 | 10.56 | 10.19 | 4819 |
| 1736285400 | 10.48 | 0.08 | 0.77 | 10.26 | 10.52 | 10.26 | 4499 |
| 1736198940 | 10.4 | 0.38 | 3.79 | 10.11 | 10.4 | 10.11 | 4660 |
| 1735939740 | 10.02 | -0.12 | -1.18 | 10.17 | 10.28 | 10.02 | 4682 |
| 1735853400 | 10.14 | 0 | 0.00 | 10.3 | 10.3 | 10.07 | 3555 |
| 1735594200 | 10.14 | -0.19 | -1.84 | 10.2 | 10.3 | 10.12 | 4589 |
| 1735334940 | 10.33 | 0.17 | 1.67 | 10.14 | 10.33 | 10.14 | 4088 |
| 1735248540 | 10.16 | 0.06 | 0.59 | 10.16 | 10.3 | 10.08 | 3788 |
| 1734989340 | 10.1 | -0.44 | -4.17 | 10.57 | 10.62 | 10.1 | 5104 |
| 1734730200 | 10.54 | 0.18 | 1.74 | 10.18 | 10.59 | 10.17 | 5900 |
| 1734643800 | 10.36 | 0.11 | 1.07 | 10.19 | 10.36 | 10.1 | 5448 |
| 1734557400 | 10.25 | -0.54 | -5.00 | 10.7 | 10.7 | 10.05 | 8472 |
| 1734470940 | 10.79 | 0.33 | 3.15 | 10.57 | 10.79 | 10.43 | 6789 |
| 1734384540 | 10.46 | -0.16 | -1.51 | 10.6 | 10.69 | 10.46 | 6687 |
| 1734125340 | 10.62 | -0.09 | -0.84 | 10.83 | 10.83 | 10.61 | 4967 |
| 1734039000 | 10.71 | -0.46 | -4.12 | 11.1 | 11.1 | 10.64 | 6045 |
| 1733952540 | 11.17 | 0.31 | 2.85 | 10.86 | 11.33 | 10.76 | 5639 |
| 1733866140 | 10.86 | 0.11 | 1.02 | 10.7 | 10.99 | 10.64 | 4233 |
| 1733779740 | 10.75 | 0.11 | 1.03 | 10.7 | 10.89 | 10.64 | 5137 |
| 1733520600 | 10.64 | -0.19 | -1.75 | 10.86 | 10.93 | 10.64 | 7105 |
| 1733434200 | 10.83 | 0.07 | 0.65 | 10.8 | 11.12 | 10.8 | 4937 |
| 1733347800 | 10.76 | -0.14 | -1.28 | 10.75 | 10.93 | 10.68 | 6051 |
| 1733261340 | 10.9 | 0.11 | 1.02 | 10.89 | 11.04 | 10.76 | 4901 |
| 1733174940 | 10.79 | -0.23 | -2.09 | 11.12 | 11.16 | 10.79 | 7931 |
| 1732915740 | 11.02 | 0.17 | 1.57 | 10.96 | 11.14 | 10.77 | 6409 |
| 1732829400 | 10.85 | -0.79 | -6.79 | 11.65 | 11.65 | 10.85 | 10202 |
| 1732743000 | 11.64 | -0.73 | -5.90 | 12.25 | 12.3 | 11.64 | 5882 |
| 1732656600 | 12.37 | 0.33 | 2.74 | 12.2 | 12.39 | 12.05 | 4657 |
| 1732570140 | 12.04 | -0.11 | -0.91 | 11.84 | 12.19 | 11.77 | 4187 |
| 1732310940 | 12.15 | 0.42 | 3.58 | 11.81 | 12.15 | 11.81 | 5484 |
| 1732224600 | 11.73 | -0.12 | -1.01 | 11.9 | 12.2 | 11.73 | 5458 |
| 1732051800 | 11.85 | 0.1 | 0.85 | 11.85 | 11.99 | 11.72 | 4561 |
| 1731965340 | 11.75 | -0.06 | -0.51 | 11.8 | 12.06 | 11.6 | 6050 |
| 1731619800 | 11.81 | -0.12 | -1.01 | 11.9 | 12.04 | 11.81 | 4403 |
| 1731533400 | 11.93 | 0.13 | 1.10 | 11.72 | 11.93 | 11.67 | 3983 |
| 1731446940 | 11.8 | 0 | 0.00 | 11.79 | 12.01 | 11.79 | 3633 |
| 1731360540 | 11.8 | 0.08 | 0.68 | 11.73 | 11.8 | 11.62 | 6032 |
| 1731101400 | 11.72 | -0.19 | -1.60 | 12.03 | 12.03 | 11.72 | 6747 |
| 1731014940 | 11.91 | -0.21 | -1.73 | 12.08 | 12.23 | 11.91 | 4973 |
| 1730928600 | 12.12 | -0.18 | -1.46 | 11.9 | 12.12 | 11.75 | 9080 |
| 1730842200 | 12.3 | -0.02 | -0.16 | 12.36 | 12.36 | 12.09 | 7092 |
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
