Premium
C & A Modas S.A. (CEAB3)
BOV
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 | 0.83 | 8.36693548387 | 9.92 | 10.79 | 9.8 | 4706980 | 10.3559849 | CS |
| 4 | 1.11 | 11.5145228216 | 9.64 | 10.79 | 8.95 | 4619439 | 9.97508893 | CS |
| 12 | 1.15 | 11.9791666667 | 9.6 | 10.79 | 7.32 | 4320240 | 9.10075849 | CS |
| 26 | 0.16 | 1.51085930123 | 10.59 | 14.1 | 7.32 | 4610140 | 10.4401066 | CS |
| 52 | 0.8 | 8.04020100503 | 9.95 | 14.1 | 7.32 | 3889564 | 10.27932482 | CS |
| 156 | 6.34 | 143.764172336 | 4.41 | 14.1 | 1.88 | 4376283 | 6.05268565 | CS |
| 260 | 1.02 | 10.4830421377 | 9.73 | 15.58 | 1.88 | 3645036 | 7.13742223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 10.79 | 0.66 | 6.52 | 10.26 | 10.79 | 10.22 | 3811200 |
| 1741901400 | 10.13 | -0.25 | -2.41 | 10.34 | 10.39 | 10.03 | 3313800 |
| 1741814940 | 10.38 | 0.07 | 0.68 | 10.34 | 10.6 | 10.23 | 3512800 |
| 1741728600 | 10.31 | -0.01 | -0.10 | 10.45 | 10.48 | 9.89 | 6502500 |
| 1741642140 | 10.32 | -0.2 | -1.90 | 10.34 | 10.77 | 10.29 | 3551900 |
| 1741382940 | 10.52 | 0.88 | 9.13 | 9.92 | 10.57 | 9.8 | 6653900 |
| 1741296540 | 9.64 | -0.02 | -0.21 | 9.74 | 10.23 | 9.61 | 5314500 |
| 1741210140 | 9.66 | -0.21 | -2.13 | 9.98 | 9.98 | 9.53 | 3135300 |
| 1740778200 | 9.8699999 | 0.01 | 0.10 | 9.72 | 10.46 | 9.72 | 9373300 |
| 1740691740 | 9.86 | 0.91 | 10.17 | 9.41 | 10.24 | 9.1 | 11464600 |
| 1740605400 | 8.95 | -0.22 | -2.40 | 9.2899999 | 9.34 | 8.95 | 3737100 |
| 1740519000 | 9.17 | -0.02 | -0.22 | 9.2 | 9.36 | 9.1 | 2412200 |
| 1740432540 | 9.19 | -0.6 | -6.13 | 9.85 | 9.9 | 9.14 | 2699300 |
| 1740173400 | 9.7899999 | -0.21 | -2.10 | 9.92 | 10.02 | 9.5399999 | 4639500 |
| 1740087000 | 10 | -0.05 | -0.50 | 10.11 | 10.22 | 9.92 | 3055900 |
| 1740000540 | 10.05 | -0.29 | -2.80 | 10.2 | 10.26 | 10.02 | 2753800 |
| 1739914140 | 10.34 | -0.3 | -2.82 | 10.62 | 10.68 | 10.16 | 3610600 |
| 1739827800 | 10.64 | 0.34 | 3.30 | 10.3 | 10.78 | 10.3 | 2497700 |
| 1739568600 | 10.3 | 0.87 | 9.23 | 9.64 | 10.38 | 9.61 | 4921200 |
| 1739482140 | 9.43 | 0.06 | 0.64 | 9.39 | 9.51 | 9.27 | 2282200 |
| 1739395740 | 9.3699999 | -0.5 | -5.07 | 9.71 | 9.75 | 9.34 | 2774200 |
| 1739309400 | 9.8699999 | 0.09 | 0.92 | 9.72 | 10.02 | 9.68 | 2270500 |
| 1739222940 | 9.78 | 0.13 | 1.35 | 9.72 | 10.07 | 9.71 | 1788100 |
| 1738963800 | 9.65 | -0.05 | -0.52 | 9.97 | 10.03 | 9.59 | 4544000 |
| 1738877340 | 9.7 | 0.23 | 2.43 | 9.4 | 9.77 | 9.4 | 2259900 |
| 1738790940 | 9.47 | -0.11 | -1.15 | 9.7 | 9.7 | 9.2899999 | 2011300 |
| 1738704600 | 9.58 | -0.17 | -1.74 | 9.77 | 9.81 | 9.32 | 3480800 |
| 1738618200 | 9.75 | -0.04 | -0.41 | 9.69 | 9.96 | 9.64 | 2088300 |
| 1738358940 | 9.7899999 | -0.06 | -0.61 | 9.77 | 9.99 | 9.73 | 3233900 |
| 1738272540 | 9.85 | 0.6 | 6.49 | 9.2899999 | 10 | 9.25 | 7000600 |
| 1738186200 | 9.25 | -0.25 | -2.63 | 9.63 | 9.63 | 9.23 | 4696400 |
| 1738099740 | 9.5 | 0.19 | 2.04 | 9.25 | 9.69 | 9.2 | 3554800 |
| 1738013340 | 9.31 | 0.52 | 5.92 | 8.7 | 9.39 | 8.69 | 4658500 |
| 1737754200 | 8.7899999 | 0.17 | 1.97 | 8.5 | 8.97 | 8.5 | 4380500 |
| 1737667740 | 8.6199999 | -0.02 | -0.23 | 8.7 | 8.72 | 8.36 | 4987000 |
| 1737581400 | 8.64 | 0.38 | 4.60 | 8.35 | 8.72 | 8.34 | 4465300 |
| 1737495000 | 8.26 | 0.12 | 1.47 | 8.09 | 8.27 | 8.01 | 3494700 |
| 1737408600 | 8.14 | 0.15 | 1.88 | 7.93 | 8.22 | 7.89 | 1629200 |
| 1737149400 | 7.99 | 0.19 | 2.44 | 7.9 | 8.0399999 | 7.76 | 4282900 |
| 1737062940 | 7.8 | -0.56 | -6.70 | 8.32 | 8.32 | 7.78 | 5833700 |
| 1736976540 | 8.36 | 0.37 | 4.63 | 8.08 | 8.36 | 8.01 | 5464500 |
| 1736890140 | 7.99 | 0.21 | 2.70 | 7.97 | 8.13 | 7.83 | 6717200 |
| 1736803740 | 7.78 | 0.06 | 0.78 | 7.76 | 7.86 | 7.49 | 3438000 |
| 1736544540 | 7.72 | 0.02 | 0.26 | 7.74 | 7.89 | 7.63 | 5252400 |
| 1736458140 | 7.7 | 0 | 0.00 | 7.67 | 7.79 | 7.6 | 2780600 |
| 1736371740 | 7.7 | -0.36 | -4.47 | 7.95 | 8.1 | 7.64 | 5756000 |
| 1736285400 | 8.06 | 0.27 | 3.47 | 7.93 | 8.23 | 7.87 | 5991200 |
| 1736198940 | 7.79 | 0.35 | 4.70 | 7.62 | 7.79 | 7.53 | 5081300 |
| 1735939740 | 7.44 | -0.03 | -0.40 | 7.47 | 7.59 | 7.38 | 5048000 |
| 1735853400 | 7.47 | -0.58 | -7.20 | 7.91 | 7.94 | 7.32 | 7282600 |
| 1735594200 | 8.05 | -0.42 | -4.96 | 8.52 | 8.58 | 7.98 | 5347400 |
| 1735334940 | 8.47 | -0.33 | -3.75 | 8.9 | 8.93 | 8.26 | 4956400 |
| 1735248540 | 8.8 | -0.37 | -4.03 | 9.23 | 9.31 | 8.8 | 3632900 |
| 1734989340 | 9.17 | -0.58 | -5.95 | 9.65 | 9.73 | 9.17 | 2695800 |
| 1734730200 | 9.75 | 0.11 | 1.14 | 9.6 | 9.97 | 9.3699999 | 5127000 |
| 1734643800 | 9.64 | 0.19 | 2.01 | 9.5 | 9.64 | 9.18 | 7579400 |
| 1734557400 | 9.45 | -0.57 | -5.69 | 9.9 | 10.03 | 9.25 | 4674700 |
| 1734470940 | 10.02 | 0.15 | 1.52 | 10 | 10.15 | 9.6199999 | 6142100 |
| 1734384540 | 9.8699999 | -0.04 | -0.40 | 9.92 | 10.06 | 9.72 | 2711300 |
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
