Premium
C & A Modas S.A. (CEAB3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 11.8218623482 | 12.35 | 13.83 | 12.35 | 3551440 | 13.21773224 | CS |
| 4 | 4.17 | 43.2572614108 | 9.64 | 13.83 | 9.64 | 3597380 | 12.19762912 | CS |
| 12 | 4.86 | 54.3016759777 | 8.95 | 13.83 | 8.62 | 2627200 | 11.05224529 | CS |
| 26 | 1.81 | 15.0833333333 | 12 | 13.83 | 8.15 | 2949209 | 10.24840782 | CS |
| 52 | 7.99 | 137.285223368 | 5.82 | 13.83 | 5.65 | 3374036 | 9.46983523 | CS |
| 156 | 6.36 | 85.3691275168 | 7.45 | 13.83 | 1.88 | 4093053 | 5.44678525 | CS |
| 260 | -4.19 | -23.2777777778 | 18 | 19.75 | 1.88 | 3408433 | 7.13891707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730928600 | 13.81 | 0.31 | 2.30 | 13.22 | 13.83 | 13.09 | 2195000 |
| 1730842200 | 13.5 | 0.07 | 0.52 | 13.4 | 13.82 | 13.23 | 2964700 |
| 1730755800 | 13.43 | 0.68 | 5.33 | 13 | 13.53 | 12.9 | 4070200 |
| 1730496600 | 12.75 | -0.29 | -2.22 | 13.2 | 13.2 | 12.69 | 1999500 |
| 1730410200 | 13.04 | -0.14 | -1.06 | 13.15 | 13.41 | 12.82 | 3117500 |
| 1730323800 | 13.18 | 0.72 | 5.78 | 12.35 | 13.48 | 12.35 | 5605300 |
| 1730237340 | 12.46 | -0.01 | -0.08 | 12.52 | 12.68 | 12.28 | 2045800 |
| 1730151000 | 12.47 | -0.48 | -3.71 | 12.94 | 13.14 | 12.46 | 4029500 |
| 1729891800 | 12.95 | 0.91 | 7.56 | 12.21 | 13.2 | 12.21 | 7025700 |
| 1729805400 | 12.04 | 0.67 | 5.89 | 11.35 | 12.04 | 11.21 | 2807400 |
| 1729719000 | 11.37 | -0.25 | -2.15 | 11.5 | 11.58 | 11.27 | 2288500 |
| 1729632600 | 11.62 | -0.28 | -2.35 | 11.85 | 12.01 | 11.59 | 2403700 |
| 1729546140 | 11.9 | -0.18 | -1.49 | 12.08 | 12.29 | 11.89 | 2366000 |
| 1729287000 | 12.08 | -0.14 | -1.15 | 12.35 | 12.37 | 11.97 | 2677600 |
| 1729200540 | 12.22 | -0.13 | -1.05 | 12.26 | 12.5 | 11.94 | 3660300 |
| 1729114140 | 12.35 | 0.76 | 6.56 | 11.64 | 12.49 | 11.59 | 4282700 |
| 1729027740 | 11.59 | -0.08 | -0.69 | 11.72 | 11.98 | 11.49 | 4657200 |
| 1728941340 | 11.67 | 0.64 | 5.80 | 11.19 | 11.85 | 10.89 | 5856300 |
| 1728682200 | 11.03 | 0.74 | 7.19 | 10.29 | 11.31 | 10.29 | 6474300 |
| 1728595740 | 10.29 | 0.43 | 4.36 | 9.89 | 10.3 | 9.76 | 2107400 |
| 1728509400 | 9.86 | 0.17 | 1.75 | 9.64 | 9.89 | 9.64 | 1508000 |
| 1728422940 | 9.69 | 0.06 | 0.62 | 9.59 | 9.78 | 9.45 | 1837300 |
| 1728336600 | 9.63 | -0.45 | -4.46 | 10.11 | 10.26 | 9.6 | 1897200 |
| 1728077400 | 10.08 | 0.08 | 0.80 | 10 | 10.1 | 9.86 | 1258700 |
| 1727991000 | 10 | -0.41 | -3.94 | 10.25 | 10.31 | 9.91 | 2331200 |
| 1727904540 | 10.41 | 0.11 | 1.07 | 10.46 | 10.92 | 10.32 | 3119900 |
| 1727818200 | 10.3 | -0.13 | -1.25 | 10.45 | 10.78 | 10.27 | 2424300 |
| 1727731800 | 10.43 | 0.02 | 0.19 | 10.46 | 10.56 | 10.16 | 1278000 |
| 1727472600 | 10.41 | 0.01 | 0.10 | 10.4 | 10.64 | 10.31 | 1380400 |
| 1727386140 | 10.4 | 0.13 | 1.27 | 10.31 | 10.68 | 10.31 | 1636300 |
| 1727299740 | 10.27 | 0.01 | 0.10 | 10.48 | 10.52 | 10.12 | 1200200 |
| 1727213400 | 10.26 | 0.1 | 0.98 | 10.38 | 10.49 | 10.13 | 1651500 |
| 1727127000 | 10.16 | -0.16 | -1.55 | 10.22 | 10.37 | 10.1 | 977100 |
| 1726867800 | 10.32 | -0.43 | -4.00 | 10.75 | 10.84 | 10.27 | 2234000 |
| 1726781400 | 10.75 | -0.05 | -0.46 | 10.91 | 11.08 | 10.69 | 3127000 |
| 1726695000 | 10.8 | 0.09 | 0.84 | 10.58 | 11.2 | 10.48 | 2492600 |
| 1726608600 | 10.71 | -0.12 | -1.11 | 10.8 | 10.91 | 10.57 | 1833000 |
| 1726522200 | 10.83 | 0.29 | 2.75 | 10.59 | 11.1 | 10.44 | 2740700 |
| 1726263000 | 10.54 | 0.63 | 6.36 | 10.04 | 10.62 | 10.04 | 2443600 |
| 1726176540 | 9.91 | -0.1 | -1.00 | 10.01 | 10.05 | 9.77 | 1123600 |
| 1726090140 | 10.01 | -0.04 | -0.40 | 10.03 | 10.2 | 9.96 | 1340400 |
| 1726003740 | 10.05 | 0.09 | 0.90 | 9.92 | 10.14 | 9.8 | 1211000 |
| 1725917400 | 9.96 | -0.26 | -2.54 | 10.22 | 10.39 | 9.83 | 1646100 |
| 1725658200 | 10.22 | -0.01 | -0.10 | 10.35 | 10.59 | 10.12 | 2838700 |
| 1725571800 | 10.23 | 0.06 | 0.59 | 10.03 | 10.31 | 10.03 | 1500100 |
| 1725485400 | 10.17 | 0.07 | 0.69 | 10.05 | 10.33 | 10.02 | 2014300 |
| 1725399000 | 10.1 | 0.34 | 3.48 | 9.82 | 10.26 | 9.7899999 | 3312300 |
| 1725312600 | 9.76 | -0.39 | -3.84 | 9.95 | 10.09 | 9.73 | 2094200 |
| 1725053400 | 10.15 | -0.01 | -0.10 | 10.07 | 10.33 | 9.84 | 2355900 |
| 1724967000 | 10.16 | -0.21 | -2.03 | 10.34 | 10.35 | 10.13 | 1557200 |
| 1724880600 | 10.37 | -0.24 | -2.26 | 10.55 | 10.67 | 10.28 | 2109800 |
| 1724794140 | 10.61 | 0.53 | 5.26 | 10.02 | 10.78 | 10.02 | 2524300 |
| 1724707740 | 10.08 | -0.29 | -2.80 | 10.37 | 10.39 | 9.86 | 2381700 |
| 1724448600 | 10.37 | 0.97 | 10.32 | 9.47 | 10.37 | 9.45 | 3431200 |
| 1724362140 | 9.4 | -0.57 | -5.72 | 9.86 | 9.92 | 9.39 | 2118100 |
| 1724275740 | 9.97 | 0.32 | 3.32 | 9.65 | 10.19 | 9.65 | 3265200 |
| 1724189340 | 9.65 | 0.13 | 1.37 | 9.5 | 9.68 | 9.4 | 1799300 |
| 1724102940 | 9.52 | 0.28 | 3.03 | 9.25 | 9.63 | 9.21 | 2331000 |
| 1723843800 | 9.24 | 0.13 | 1.43 | 9.15 | 9.38 | 9.06 | 3087000 |
| 1723757340 | 9.11 | 0.21 | 2.36 | 8.9 | 9.15 | 8.6199999 | 3233000 |
| 1723671000 | 8.9 | -0.03 | -0.34 | 8.95 | 9.1 | 8.84 | 2547000 |
| 1723584600 | 8.93 | -0.25 | -2.72 | 9.27 | 9.27 | 8.84 | 4485600 |
| 1723498200 | 9.18 | 0.65 | 7.62 | 8.64 | 9.39 | 8.57 | 4830500 |
| 1723239000 | 8.53 | -0.15 | -1.73 | 8.84 | 8.84 | 8.35 | 6451400 |
| 1723152600 | 8.68 | -0.63 | -6.77 | 9.69 | 9.75 | 8.4 | 8648700 |
| 1723066200 | 9.31 | 0.63 | 7.26 | 8.9 | 9.32 | 8.75 | 2802300 |
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
