Premium
CAC Technology (FRTEC)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.45 | -0.870313571715 | 1545.42 | 1610.92 | 1491.04 | 0 | 0 | IX |
| 4 | -75.34 | -4.68733473941 | 1607.31 | 1662.77 | 1491.04 | 0 | 0 | IX |
| 12 | 46.66 | 3.14143175499 | 1485.31 | 1662.77 | 1443.87 | 0 | 0 | IX |
| 26 | -62.06 | -3.89327678902 | 1594.03 | 1692.7 | 1414.97 | 0 | 0 | IX |
| 52 | -537.52 | -25.9735490387 | 2069.49 | 2094.59 | 1414.97 | 0 | 0 | IX |
| 156 | -348.99 | -18.5538235794 | 1880.96 | 2149.07 | 1414.97 | 0 | 0 | IX |
| 260 | 351.1 | 29.7323160043 | 1180.87 | 2451.72 | 882.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1580.08 | 3.93 | 0.25 | 1576.15 | 1599.27 | 1564.24 | 0 |
| 1741368600 | 1576.15 | -29.8 | -1.86 | 1606.19 | 1606.19 | 1567.96 | 0 |
| 1741282200 | 1605.95 | 59.64 | 3.86 | 1546.31 | 1610.92 | 1546.31 | 0 |
| 1741195800 | 1546.31 | 54.04 | 3.62 | 1492.39 | 1552.65 | 1492.39 | 0 |
| 1741109400 | 1492.27 | -53.15 | -3.44 | 1545.42 | 1545.42 | 1491.04 | 0 |
| 1741023000 | 1545.42 | 19.92 | 1.31 | 1534.32 | 1564.32 | 1529.23 | 0 |
| 1740763800 | 1525.5 | -13.15 | -0.85 | 1538.66 | 1538.66 | 1513.41 | 0 |
| 1740677400 | 1538.65 | -42.93 | -2.71 | 1581.58 | 1581.58 | 1537.73 | 0 |
| 1740591000 | 1581.58 | -9.47 | -0.60 | 1592.25 | 1596.7 | 1580.3 | 0 |
| 1740504600 | 1591.05 | -33.7 | -2.07 | 1624.76 | 1624.76 | 1591.05 | 0 |
| 1740418200 | 1624.75 | -11.51 | -0.70 | 1636.26 | 1644.49 | 1612.23 | 0 |
| 1740159000 | 1636.26 | 19.16 | 1.18 | 1619.38 | 1640.98 | 1619.38 | 0 |
| 1740072600 | 1617.1 | 6.71 | 0.42 | 1610.6199 | 1621.19 | 1604.43 | 0 |
| 1739986200 | 1610.39 | 5 | 0.31 | 1605.39 | 1629.8599 | 1605.39 | 0 |
| 1739899800 | 1605.39 | -48.35 | -2.92 | 1653.74 | 1653.74 | 1600.38 | 0 |
| 1739813400 | 1653.74 | -0.47 | -0.03 | 1654.22 | 1656.79 | 1647.3699 | 0 |
| 1739554200 | 1654.21 | 15.15 | 0.92 | 1639.08 | 1662.77 | 1633.18 | 0 |
| 1739467800 | 1639.06 | 16.94 | 1.04 | 1624.16 | 1648.66 | 1624.16 | 0 |
| 1739381400 | 1622.1199 | 6.94 | 0.43 | 1615.18 | 1625.04 | 1609.28 | 0 |
| 1739295000 | 1615.18 | 7.88 | 0.49 | 1607.31 | 1616.01 | 1603.3 | 0 |
| 1739208600 | 1607.3 | 5.89 | 0.37 | 1601.4 | 1612.5 | 1599.35 | 0 |
| 1738949400 | 1601.41 | -11.08 | -0.69 | 1612.49 | 1621.96 | 1599.88 | 0 |
| 1738863000 | 1612.49 | -14.69 | -0.90 | 1627.17 | 1628.67 | 1608 | 0 |
| 1738776600 | 1627.18 | 2.03 | 0.12 | 1624.97 | 1627.19 | 1609.13 | 0 |
| 1738690200 | 1625.15 | 71.26 | 4.59 | 1553.81 | 1625.38 | 1553.51 | 0 |
| 1738603800 | 1553.89 | -23.92 | -1.52 | 1577.79 | 1577.79 | 1534.71 | 0 |
| 1738344600 | 1577.81 | 11.89 | 0.76 | 1565.92 | 1588.44 | 1565.92 | 0 |
| 1738258200 | 1565.92 | -19.53 | -1.23 | 1585.42 | 1585.66 | 1561.98 | 0 |
| 1738171800 | 1585.45 | 6.59 | 0.42 | 1578.8599 | 1596.22 | 1578.8599 | 0 |
| 1738085400 | 1578.8599 | 20.79 | 1.33 | 1559.25 | 1589.95 | 1559.25 | 0 |
| 1737999000 | 1558.07 | -2.33 | -0.15 | 1560.43 | 1563.88 | 1525.07 | 0 |
| 1737739800 | 1560.4 | 19.99 | 1.30 | 1540.41 | 1566.39 | 1540.41 | 0 |
| 1737653400 | 1540.41 | 4.16 | 0.27 | 1536.25 | 1541.45 | 1531.26 | 0 |
| 1737567000 | 1536.25 | 8.84 | 0.58 | 1527.41 | 1552.03 | 1527.41 | 0 |
| 1737480600 | 1527.41 | 8.85 | 0.58 | 1518.47 | 1529.4 | 1513.66 | 0 |
| 1737394200 | 1518.56 | 6.65 | 0.44 | 1511.96 | 1525.16 | 1505.76 | 0 |
| 1737135000 | 1511.91 | 14.58 | 0.97 | 1497.47 | 1518.1 | 1495.51 | 0 |
| 1737048600 | 1497.33 | 17.02 | 1.15 | 1480.31 | 1504.22 | 1480.31 | 0 |
| 1736962200 | 1480.31 | 12.96 | 0.88 | 1467.25 | 1492.55 | 1465.24 | 0 |
| 1736875800 | 1467.35 | -4.56 | -0.31 | 1471.91 | 1486.25 | 1465.68 | 0 |
| 1736789400 | 1471.91 | -10.62 | -0.72 | 1482.08 | 1482.08 | 1454.7 | 0 |
| 1736530200 | 1482.53 | -15.6 | -1.04 | 1497.9 | 1511.16 | 1480.94 | 0 |
| 1736443800 | 1498.13 | -2.56 | -0.17 | 1500.72 | 1504.41 | 1490.8 | 0 |
| 1736357400 | 1500.69 | -30.33 | -1.98 | 1531.02 | 1531.02 | 1492.56 | 0 |
| 1736271000 | 1531.02 | 11.03 | 0.73 | 1520.73 | 1535.98 | 1518.74 | 0 |
| 1736184600 | 1519.99 | 66.8 | 4.60 | 1453.19 | 1520.63 | 1453.19 | 0 |
| 1735925400 | 1453.19 | -18.53 | -1.26 | 1471.7 | 1472.2 | 1447.33 | 0 |
| 1735839000 | 1471.72 | -18.42 | -1.24 | 1490.14 | 1490.29 | 1470.85 | 0 |
| 1735666200 | 1490.14 | 24.16 | 1.65 | 1465.98 | 1490.14 | 1461.6099 | 0 |
| 1735579800 | 1465.98 | -15.07 | -1.02 | 1481.02 | 1483.84 | 1464.74 | 0 |
| 1735320600 | 1481.05 | 3.17 | 0.21 | 1477.88 | 1490.65 | 1475.74 | 0 |
| 1735061400 | 1477.88 | 12.51 | 0.85 | 1465.3699 | 1484.26 | 1465.3699 | 0 |
| 1734975000 | 1465.3699 | 3.94 | 0.27 | 1461.42 | 1470.19 | 1453.68 | 0 |
| 1734715800 | 1461.43 | -3.17 | -0.22 | 1464.6 | 1464.6 | 1443.8699 | 0 |
| 1734629400 | 1464.6 | -27.62 | -1.85 | 1492.22 | 1492.22 | 1449.97 | 0 |
| 1734543000 | 1492.22 | 4.14 | 0.28 | 1488.04 | 1501.57 | 1484.53 | 0 |
| 1734456600 | 1488.08 | 2.77 | 0.19 | 1485.31 | 1497.4 | 1478.48 | 0 |
| 1734370200 | 1485.31 | -26.55 | -1.76 | 1511.8599 | 1511.8599 | 1475.07 | 0 |
| 1734111000 | 1511.8599 | -4.41 | -0.29 | 1513.9 | 1522.94 | 1509.96 | 0 |
| 1734024600 | 1516.27 | -13.32 | -0.87 | 1529.59 | 1530.47 | 1512.91 | 0 |
| 1733938200 | 1529.59 | 1.73 | 0.11 | 1527.8599 | 1534.03 | 1520.26 | 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
