Premium
CAC Consumer Staples NR (FRCSN)
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 | -18.66 | -1.25702275575 | 1484.46 | 1497.06 | 1462.03 | 0 | 0 | IX |
| 4 | -11.54 | -0.781133659144 | 1477.34 | 1554.14 | 1462.03 | 0 | 0 | IX |
| 12 | 56.24 | 3.98989755668 | 1409.56 | 1554.14 | 1384.82 | 0 | 0 | IX |
| 26 | 2.14 | 0.146208818988 | 1463.66 | 1554.14 | 1377.44 | 0 | 0 | IX |
| 52 | -63.24 | -4.13592842568 | 1529.04 | 1650.01 | 1377.44 | 0 | 0 | IX |
| 156 | -245.41 | -14.3413140409 | 1711.21 | 1869.79 | 1377.44 | 0 | 0 | IX |
| 260 | -267.99 | -15.4568892426 | 1733.79 | 1926.45 | 1141.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 1469.9 | -1.81 | -0.12 | 1471.71 | 1475 | 1465.99 | 0 |
| 1728577800 | 1471.71 | -4.52 | -0.31 | 1476.23 | 1476.23 | 1467.39 | 0 |
| 1728491400 | 1476.23 | 6.94 | 0.47 | 1469.29 | 1478.46 | 1468.14 | 0 |
| 1728405000 | 1469.29 | -21.65 | -1.45 | 1477.3599 | 1477.3599 | 1462.03 | 0 |
| 1728318600 | 1490.94 | 7.68 | 0.52 | 1484.46 | 1497.06 | 1481.55 | 0 |
| 1728059400 | 1483.26 | -11.15 | -0.75 | 1493.81 | 1499.16 | 1479.32 | 0 |
| 1727973000 | 1494.41 | -19.19 | -1.27 | 1513.6 | 1513.8599 | 1492.77 | 0 |
| 1727886600 | 1513.6 | -1.83 | -0.12 | 1515.41 | 1516.66 | 1507.85 | 0 |
| 1727800200 | 1515.43 | -6.1 | -0.40 | 1521.5 | 1530.7 | 1515.43 | 0 |
| 1727713800 | 1521.53 | -25.45 | -1.65 | 1546.98 | 1554.14 | 1521.53 | 0 |
| 1727454600 | 1546.98 | 20.04 | 1.31 | 1526.99 | 1547.1 | 1526.99 | 0 |
| 1727368200 | 1526.94 | 31.95 | 2.14 | 1495.05 | 1527.78 | 1495.05 | 0 |
| 1727281800 | 1494.99 | -6.08 | -0.41 | 1501.07 | 1503.57 | 1492.04 | 0 |
| 1727195400 | 1501.07 | 15.39 | 1.04 | 1485.73 | 1508.19 | 1485.73 | 0 |
| 1727109000 | 1485.68 | -3.68 | -0.25 | 1482.33 | 1486.8699 | 1475.17 | 0 |
| 1726849800 | 1489.3599 | 0 | 0.00 | 1489.3599 | 1490.96 | 1479.73 | 0 |
| 1726763400 | 1489.3599 | 21.54 | 1.47 | 1467.8699 | 1493.77 | 1467.8699 | 0 |
| 1726677000 | 1467.82 | -9.53 | -0.65 | 1477.35 | 1479.18 | 1466.29 | 0 |
| 1726590600 | 1477.35 | -4.39 | -0.30 | 1482.44 | 1489.01 | 1473.46 | 0 |
| 1726504200 | 1481.74 | 4.4 | 0.30 | 1477.34 | 1485.68 | 1473.1099 | 0 |
| 1726245000 | 1477.34 | -14.62 | -0.98 | 1491.96 | 1491.96 | 1474.4 | 0 |
| 1726158600 | 1491.96 | 6.33 | 0.43 | 1487.43 | 1499.9 | 1487.43 | 0 |
| 1726072200 | 1485.63 | 3.76 | 0.25 | 1481.67 | 1491.55 | 1476.57 | 0 |
| 1725985800 | 1481.8699 | 1.71 | 0.12 | 1480.16 | 1487.35 | 1476.19 | 0 |
| 1725899400 | 1480.16 | 10.22 | 0.70 | 1469.94 | 1482.05 | 1464.23 | 0 |
| 1725640200 | 1469.94 | 0.33 | 0.02 | 1469.6099 | 1479.95 | 1466.31 | 0 |
| 1725553800 | 1469.6099 | -4.44 | -0.30 | 1474.09 | 1479.8699 | 1468.29 | 0 |
| 1725467400 | 1474.05 | -4.08 | -0.28 | 1477.94 | 1485.8 | 1470.55 | 0 |
| 1725381000 | 1478.13 | 0.65 | 0.04 | 1477.55 | 1483.77 | 1477.19 | 0 |
| 1725294600 | 1477.48 | 7.87 | 0.54 | 1469.65 | 1477.48 | 1465.82 | 0 |
| 1725035400 | 1469.6099 | -5.03 | -0.34 | 1474.56 | 1480 | 1466.54 | 0 |
| 1724949000 | 1474.64 | 13.01 | 0.89 | 1461.3699 | 1514.67 | 1461.22 | 0 |
| 1724862600 | 1461.63 | 9.43 | 0.65 | 1452.2 | 1463.25 | 1452.01 | 0 |
| 1724776200 | 1452.2 | 6.35 | 0.44 | 1446.53 | 1459.57 | 1445.83 | 0 |
| 1724689800 | 1445.85 | 7.24 | 0.50 | 1438.6199 | 1447.21 | 1437.06 | 0 |
| 1724430600 | 1438.6099 | 6.6 | 0.46 | 1432.21 | 1444.18 | 1431.3 | 0 |
| 1724344200 | 1432.01 | 8.08 | 0.57 | 1423.79 | 1433.15 | 1423.65 | 0 |
| 1724257800 | 1423.93 | 11.97 | 0.85 | 1411.76 | 1425.75 | 1401.47 | 0 |
| 1724171400 | 1411.96 | -12.98 | -0.91 | 1424.75 | 1427.55 | 1409.27 | 0 |
| 1724085000 | 1424.94 | 6.98 | 0.49 | 1417.94 | 1426.21 | 1417.94 | 0 |
| 1723825800 | 1417.96 | -0.93 | -0.07 | 1418.89 | 1420.57 | 1413.6199 | 0 |
| 1723739400 | 1418.89 | 7.46 | 0.53 | 1411.33 | 1420.77 | 1408.98 | 0 |
| 1723653000 | 1411.43 | 11.13 | 0.79 | 1400.3 | 1411.43 | 1400.3 | 0 |
| 1723566600 | 1400.3 | -2.46 | -0.18 | 1402.76 | 1403.15 | 1392.66 | 0 |
| 1723480200 | 1402.76 | -2.81 | -0.20 | 1405.6199 | 1411.65 | 1400.8699 | 0 |
| 1723221000 | 1405.57 | -1.68 | -0.12 | 1404.66 | 1413.6099 | 1397.82 | 0 |
| 1723134600 | 1407.25 | -7.79 | -0.55 | 1415.04 | 1416.19 | 1399.75 | 0 |
| 1723048200 | 1415.04 | 5.31 | 0.38 | 1397.76 | 1416.54 | 1394.99 | 0 |
| 1722961800 | 1409.73 | 0 | 0.00 | 1409.73 | 1409.73 | 1409.73 | 0 |
| 1722875400 | 1409.73 | -14.37 | -1.01 | 1423.8699 | 1429.48 | 1397.49 | 0 |
| 1722616200 | 1424.1 | 18.03 | 1.28 | 1411.25 | 1433.32 | 1406.33 | 0 |
| 1722529800 | 1406.07 | -9.62 | -0.68 | 1415.65 | 1421.77 | 1401.66 | 0 |
| 1722443400 | 1415.69 | 19.46 | 1.39 | 1396.2 | 1438.24 | 1396.2 | 0 |
| 1722357000 | 1396.23 | -5.27 | -0.38 | 1393.88 | 1400.46 | 1384.82 | 0 |
| 1722270600 | 1401.5 | -18.88 | -1.33 | 1420.39 | 1421.17 | 1397.64 | 0 |
| 1722011400 | 1420.38 | 13.88 | 0.99 | 1406.54 | 1421.26 | 1399.3699 | 0 |
| 1721925000 | 1406.5 | 0 | 0.00 | 1406.46 | 1411.41 | 1392.64 | 0 |
| 1721838600 | 1406.5 | -11.98 | -0.84 | 1419.6099 | 1419.6099 | 1395.42 | 0 |
| 1721752200 | 1418.48 | -6.44 | -0.45 | 1424.97 | 1427.6099 | 1415.1 | 0 |
| 1721665800 | 1424.92 | 15.39 | 1.09 | 1409.56 | 1428.97 | 1409.56 | 0 |
| 1721406600 | 1409.53 | -17.17 | -1.20 | 1426.64 | 1426.64 | 1406.1199 | 0 |
| 1721320200 | 1426.7 | 6.82 | 0.48 | 1419.8 | 1432.98 | 1419.8 | 0 |
| 1721233800 | 1419.88 | 21.5 | 1.54 | 1404.83 | 1421.95 | 1398.6 | 0 |
| 1721147400 | 1398.38 | -6.83 | -0.49 | 1405.21 | 1405.34 | 1395.6199 | 0 |
| 1721061000 | 1405.21 | -21.87 | -1.53 | 1426.82 | 1427.31 | 1405.21 | 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
