Premium
Carrefour Bron (CRFB3T)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732570140 | 6.66 | -0.16 | -2.35 | 6.71 | 6.95 | 6.65 | 18300 |
| 1732310940 | 6.82 | 0.4 | 6.23 | 6.82 | 6.83 | 6.81 | 200 |
| 1732224600 | 6.42 | -0.32 | -4.75 | 6.35 | 6.64 | 6.2699999 | 1012500 |
| 1732051800 | 6.74 | 0.15 | 2.28 | 6.82 | 6.83 | 6.72 | 20100 |
| 1731965340 | 6.59 | -0.18 | -2.66 | 6.58 | 6.59 | 6.58 | 10000 |
| 1731619800 | 6.77 | -0.04 | -0.59 | 6.65 | 7.49 | 6.6 | 26000 |
| 1731533400 | 6.81 | -0.13 | -1.87 | 6.77 | 6.81 | 6.7 | 3200 |
| 1731446940 | 6.94 | -0.28 | -3.88 | 6.93 | 6.94 | 6.93 | 100 |
| 1731360540 | 7.22 | 0.22 | 3.14 | 7.21 | 7.22 | 7.21 | 2600 |
| 1731101400 | 7 | -0.32 | -4.37 | 7.03 | 7.04 | 6.99 | 3000 |
| 1731014940 | 7.32 | -0.12 | -1.61 | 7.48 | 7.49 | 7.31 | 32000 |
| 1730928600 | 7.44 | -0.52 | -6.53 | 7.43 | 7.44 | 7.35 | 45000 |
| 1730842200 | 7.96 | -0.25 | -3.05 | 7.9 | 7.96 | 7.9 | 28000 |
| 1730755800 | 8.21 | 0.43 | 5.53 | 8.19 | 8.21 | 8.19 | 30000 |
| 1730496600 | 7.78 | 0.45 | 6.14 | 7.84 | 8.15 | 7.77 | 40200 |
| 1730410200 | 7.33 | -0.32 | -4.18 | 7.32 | 7.33 | 7.32 | 602000 |
| 1730323800 | 7.65 | 0.32 | 4.37 | 7.64 | 7.65 | 7.64 | 100 |
| 1730237400 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1730151000 | 7.33 | 0.17 | 2.37 | 7.32 | 7.33 | 7.32 | 100 |
| 1729891800 | 7.16 | -0.23 | -3.11 | 7.42 | 7.43 | 7.15 | 1300 |
| 1729805400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1729719000 | 7.39 | 0.16 | 2.21 | 7.49 | 7.6 | 7.38 | 30200 |
| 1729632540 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
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
