Premium
Carrefour Bron (CRFB3T)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1740432600 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1740173400 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1740087000 | 7.36 | -0.11 | -1.47 | 7.35 | 7.36 | 7.35 | 400000 |
| 1740000600 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1739914200 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1739827800 | 7.47 | -0.08 | -1.06 | 7.46 | 7.47 | 7.46 | 4000 |
| 1739568540 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1739482140 | 7.55 | 0.2 | 2.72 | 7.39 | 7.55 | 7.39 | 1100 |
| 1739395800 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1739309400 | 7.35 | 0.72 | 10.86 | 7.35 | 7.56 | 7.34 | 500 |
| 1739222940 | 6.63 | 0.56 | 9.23 | 6.53 | 6.63 | 6.53 | 1100 |
| 1738963800 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738877400 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738791000 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738704600 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738618200 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738359000 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738272600 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738186200 | 6.07 | -0.06 | -0.98 | 6.0599999 | 6.07 | 6.0599999 | 35000 |
| 1738099740 | 6.13 | 0.03 | 0.49 | 6.12 | 6.13 | 6.12 | 100 |
| 1738013340 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737754140 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737667740 | 6.1 | -0.08 | -1.29 | 6.09 | 6.1 | 6.09 | 600000 |
| 1737581400 | 6.18 | 0.51 | 8.99 | 6.17 | 6.18 | 6.17 | 1120000 |
| 1737495000 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1737408600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1737149400 | 5.67 | 0.09 | 1.61 | 5.66 | 5.67 | 5.66 | 1000 |
| 1737062940 | 5.58 | 0.12 | 2.20 | 5.57 | 5.58 | 5.57 | 1000000 |
| 1736976540 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1736890140 | 5.46 | 0.16 | 3.02 | 5.18 | 5.46 | 5.18 | 23000 |
| 1736803740 | 5.3 | -0.24 | -4.33 | 5.42 | 5.43 | 5.29 | 32000 |
| 1736544540 | 5.54 | -0.07 | -1.25 | 5.53 | 5.54 | 5.53 | 2000 |
| 1736458140 | 5.61 | 0.1 | 1.81 | 5.67 | 5.68 | 5.6 | 1200 |
| 1736371740 | 5.51 | -0.47 | -7.86 | 5.5 | 5.51 | 5.5 | 100000 |
| 1736285340 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1736198940 | 5.98 | 0.44 | 7.94 | 5.97 | 5.98 | 5.97 | 100 |
| 1735939800 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1735853400 | 5.54 | 0.05 | 0.91 | 5.53 | 5.54 | 5.53 | 1000 |
| 1735594200 | 5.49 | -0.14 | -2.49 | 5.48 | 5.49 | 5.48 | 45000 |
| 1735334940 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1735248540 | 5.63 | -0.52 | -8.46 | 5.66 | 5.67 | 5.62 | 604000 |
| 1734989400 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1734730200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1734643800 | 6.15 | 0.28 | 4.77 | 6.14 | 6.15 | 6.14 | 120000 |
| 1734557340 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1734470940 | 5.87 | -0.21 | -3.45 | 5.86 | 5.87 | 5.86 | 15000 |
| 1734384600 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1734125400 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1734039000 | 6.08 | -0.42 | -6.46 | 6.3099999 | 6.32 | 6.07 | 26000 |
| 1733952540 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733866140 | 6.5 | 0.4 | 6.56 | 6.49 | 6.5 | 6.49 | 1000000 |
| 1733779800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1733520600 | 6.1 | -0.29 | -4.54 | 6.2 | 6.32 | 6.07 | 134000 |
| 1733434200 | 6.39 | -0.13 | -1.99 | 6.55 | 6.74 | 6.38 | 31100 |
| 1733347800 | 6.5199999 | 0.07 | 1.09 | 6.51 | 6.5199999 | 6.51 | 30000 |
| 1733261340 | 6.45 | 0.03 | 0.47 | 6.42 | 6.45 | 6.4 | 181500 |
| 1733174940 | 6.42 | -0.07 | -1.08 | 6.41 | 6.42 | 6.41 | 30000 |
| 1732915740 | 6.49 | -0.39 | -5.67 | 6.66 | 6.67 | 6.48 | 104000 |
| 1732829400 | 6.88 | -0.1 | -1.43 | 6.87 | 6.88 | 6.87 | 600000 |
| 1732743000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1732656600 | 6.98 | 0.32 | 4.80 | 7.15 | 7.34 | 6.97 | 1700100 |
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
