Premium
CAC Consumer Discretionary (FRCG)
EU
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 | 159.74 | 2.99065210594 | 5341.31 | 5626.41 | 5297.93 | 0 | 0 | IX |
| 4 | 256.96 | 4.89999218167 | 5244.09 | 5647.17 | 5201.39 | 0 | 0 | IX |
| 12 | 887.8 | 19.244567279 | 4613.25 | 5647.17 | 4602.69 | 0 | 0 | IX |
| 26 | 404.92 | 7.94563717959 | 5096.13 | 5647.17 | 4482.3 | 0 | 0 | IX |
| 52 | -539.6 | -8.93281352172 | 6040.65 | 6423.28 | 4482.3 | 0 | 0 | IX |
| 156 | 430.33 | 8.48656601035 | 5070.72 | 6423.28 | 4007.99 | 0 | 0 | IX |
| 260 | 2034.64 | 58.6958842145 | 3466.41 | 6423.28 | 2360.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5550.56 | 40.19 | 0.73 | 5565.67 | 5626.41 | 5534.84 | 0 |
| 1739467800 | 5510.37 | 137.12 | 2.55 | 5373.31 | 5510.37 | 5373.31 | 0 |
| 1739381400 | 5373.25 | -2.71 | -0.05 | 5375.91 | 5412.28 | 5297.93 | 0 |
| 1739295000 | 5375.96 | -0.09 | -0.00 | 5376.05 | 5400.95 | 5337.85 | 0 |
| 1739208600 | 5376.05 | 34.74 | 0.65 | 5341.31 | 5376.05 | 5329.7 | 0 |
| 1738949400 | 5341.31 | -110.62 | -2.03 | 5451.97 | 5451.97 | 5332.2 | 0 |
| 1738863000 | 5451.93 | 83.42 | 1.55 | 5368.56 | 5466.87 | 5341.24 | 0 |
| 1738776600 | 5368.51 | -33.55 | -0.62 | 5402.03 | 5402.03 | 5334.55 | 0 |
| 1738690200 | 5402.06 | 5.84 | 0.11 | 5396.22 | 5421.79 | 5342.78 | 0 |
| 1738603800 | 5396.22 | -74.62 | -1.36 | 5470.77 | 5470.77 | 5328.9799 | 0 |
| 1738344600 | 5470.84 | -36.47 | -0.66 | 5507.31 | 5521.87 | 5442.62 | 0 |
| 1738258200 | 5507.31 | 49.95 | 0.92 | 5457.36 | 5515.7299 | 5457.36 | 0 |
| 1738171800 | 5457.36 | -147.05 | -2.62 | 5604.41 | 5604.41 | 5396.62 | 0 |
| 1738085400 | 5604.41 | 2.08 | 0.04 | 5602.33 | 5647.17 | 5576.96 | 0 |
| 1737999000 | 5602.33 | 81.6 | 1.48 | 5520.6899 | 5602.33 | 5481.41 | 0 |
| 1737739800 | 5520.7299 | 73.73 | 1.35 | 5477.9799 | 5612.09 | 5477.9799 | 0 |
| 1737653400 | 5447 | 46.06 | 0.85 | 5400.9399 | 5449.47 | 5373.85 | 0 |
| 1737567000 | 5400.9399 | 84.42 | 1.59 | 5314.53 | 5405.57 | 5298.7299 | 0 |
| 1737480600 | 5316.52 | 79.81 | 1.52 | 5236.75 | 5317.62 | 5226.26 | 0 |
| 1737394200 | 5236.71 | -7.38 | -0.14 | 5244.09 | 5277.96 | 5201.39 | 0 |
| 1737135000 | 5244.09 | 14.45 | 0.28 | 5229.64 | 5270.63 | 5211.9399 | 0 |
| 1737048600 | 5229.64 | 263.7 | 5.31 | 4966.17 | 5278.1899 | 4966.17 | 0 |
| 1736962200 | 4965.9399 | -23.39 | -0.47 | 4989.36 | 5029.74 | 4931.77 | 0 |
| 1736875800 | 4989.33 | 16.31 | 0.33 | 4973.02 | 5059.16 | 4973.02 | 0 |
| 1736789400 | 4973.02 | -8.1 | -0.16 | 4981.12 | 4985.52 | 4924.11 | 0 |
| 1736530200 | 4981.12 | -27.61 | -0.55 | 5008.6899 | 5044.63 | 4966.26 | 0 |
| 1736443800 | 5008.7299 | 35.11 | 0.71 | 4973.62 | 5023.54 | 4930.1899 | 0 |
| 1736357400 | 4973.62 | -44.16 | -0.88 | 5017.78 | 5017.78 | 4923.5 | 0 |
| 1736271000 | 5017.78 | 35.22 | 0.71 | 4982.56 | 5043.74 | 4965.57 | 0 |
| 1736184600 | 4982.56 | 153.32 | 3.17 | 4829.25 | 5035.62 | 4829.25 | 0 |
| 1735925400 | 4829.24 | -146.9 | -2.95 | 4975.97 | 4975.97 | 4818.03 | 0 |
| 1735839000 | 4976.14 | -24.36 | -0.49 | 5000.53 | 5010.63 | 4882.4 | 0 |
| 1735666200 | 5000.5 | 50.14 | 1.01 | 4950.36 | 5005.5 | 4923.28 | 0 |
| 1735579800 | 4950.36 | -42.9 | -0.86 | 4993.3 | 4997.62 | 4939.18 | 0 |
| 1735320600 | 4993.26 | 38.13 | 0.77 | 4955.13 | 5000.63 | 4949.17 | 0 |
| 1735061400 | 4955.13 | 15.01 | 0.30 | 4940.11 | 4968.79 | 4940.11 | 0 |
| 1734975000 | 4940.12 | 3.57 | 0.07 | 4936.55 | 4946.17 | 4902.54 | 0 |
| 1734715800 | 4936.55 | 5.39 | 0.11 | 4931.16 | 4957.78 | 4863.04 | 0 |
| 1734629400 | 4931.16 | -58.15 | -1.17 | 4989.31 | 4989.31 | 4896.33 | 0 |
| 1734543000 | 4989.31 | 5.54 | 0.11 | 4983.78 | 5003.62 | 4966.05 | 0 |
| 1734456600 | 4983.77 | 35.97 | 0.73 | 4947.76 | 5007.95 | 4914.3 | 0 |
| 1734370200 | 4947.8 | -51.86 | -1.04 | 4996.76 | 4996.76 | 4930.11 | 0 |
| 1734111000 | 4999.66 | -24.25 | -0.48 | 5023.77 | 5053.18 | 4978.43 | 0 |
| 1734024600 | 5023.91 | 29.39 | 0.59 | 4994.52 | 5061.8 | 4974.7 | 0 |
| 1733938200 | 4994.52 | 24.27 | 0.49 | 4970.22 | 5015.22 | 4929.22 | 0 |
| 1733851800 | 4970.25 | -81.08 | -1.61 | 5051.32 | 5051.32 | 4959.03 | 0 |
| 1733765400 | 5051.33 | 107.05 | 2.17 | 4944.37 | 5090.65 | 4944.37 | 0 |
| 1733506200 | 4944.28 | 141.4 | 2.94 | 4802.88 | 4974.54 | 4802.88 | 0 |
| 1733419800 | 4802.88 | 15.8 | 0.33 | 4787.08 | 4828.85 | 4778.37 | 0 |
| 1733333400 | 4787.08 | 25.6 | 0.54 | 4761.4799 | 4802.88 | 4761.4799 | 0 |
| 1733247000 | 4761.4799 | 16.94 | 0.36 | 4745.4 | 4827.31 | 4732.42 | 0 |
| 1733160600 | 4744.54 | 81.66 | 1.75 | 4662.88 | 4748.46 | 4602.8 | 0 |
| 1732901400 | 4662.88 | 34.34 | 0.74 | 4628.4 | 4666.57 | 4602.6899 | 0 |
| 1732815000 | 4628.54 | -15.59 | -0.34 | 4644.05 | 4673.02 | 4623.1 | 0 |
| 1732728600 | 4644.13 | -33.61 | -0.72 | 4677.6 | 4677.6 | 4613.62 | 0 |
| 1732642200 | 4677.74 | -14.64 | -0.31 | 4692.38 | 4741.37 | 4618.05 | 0 |
| 1732555800 | 4692.38 | 79.13 | 1.72 | 4613.25 | 4713.79 | 4613.25 | 0 |
| 1732296600 | 4613.25 | 68.49 | 1.51 | 4544.88 | 4626.12 | 4522.49 | 0 |
| 1732210200 | 4544.76 | 1.51 | 0.03 | 4543.26 | 4550.01 | 4482.3 | 0 |
| 1732123800 | 4543.25 | -28.75 | -0.63 | 4572.12 | 4605.66 | 4543.25 | 0 |
| 1732037400 | 4572 | -64.77 | -1.40 | 4636.49 | 4653.31 | 4512.39 | 0 |
| 1731951000 | 4636.77 | -5.64 | -0.12 | 4642.41 | 4656.84 | 4605.56 | 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
