Premium
CAC Technology (FRTEC)
EU
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 | 28.68 | 2.17871874929 | 1316.37 | 1383.32 | 1296.9 | 0 | 0 | IX |
| 4 | 30.35 | 2.30851144748 | 1314.7 | 1383.32 | 1206.43 | 0 | 0 | IX |
| 12 | -220.87 | -14.1048073976 | 1565.92 | 1662.77 | 1206.43 | 0 | 0 | IX |
| 26 | -194.53 | -12.635264163 | 1539.58 | 1662.77 | 1206.43 | 0 | 0 | IX |
| 52 | -547.02 | -28.9111925034 | 1892.07 | 1934.41 | 1206.43 | 0 | 0 | IX |
| 156 | -570.43 | -29.7800029235 | 1915.48 | 2137.21 | 1206.43 | 0 | 0 | IX |
| 260 | 153.08 | 12.8426050991 | 1191.97 | 2451.72 | 1177.11 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1345.05 | -1.91 | -0.14 | 1347 | 1353.6099 | 1331.75 | 0 |
| 1745512200 | 1346.96 | -17.36 | -1.27 | 1364.33 | 1373.17 | 1309.3 | 0 |
| 1745425800 | 1364.32 | 37.64 | 2.84 | 1326.71 | 1383.32 | 1326.71 | 0 |
| 1745339400 | 1326.68 | 10.58 | 0.80 | 1316.3699 | 1326.68 | 1296.9 | 0 |
| 1744907400 | 1316.1 | -16.34 | -1.23 | 1332.44 | 1339.08 | 1310.55 | 0 |
| 1744821000 | 1332.44 | -10.12 | -0.75 | 1342.29 | 1342.29 | 1311.03 | 0 |
| 1744734600 | 1342.56 | 24.24 | 1.84 | 1318.32 | 1345.3599 | 1318.32 | 0 |
| 1744648200 | 1318.32 | 31.88 | 2.48 | 1287.6 | 1327.4 | 1287.6 | 0 |
| 1744389000 | 1286.44 | -3.53 | -0.27 | 1289.97 | 1305.96 | 1263.57 | 0 |
| 1744302600 | 1289.97 | 29.79 | 2.36 | 1260.18 | 1381.01 | 1260.18 | 0 |
| 1744216200 | 1260.18 | -40.07 | -3.08 | 1299.35 | 1299.35 | 1253.89 | 0 |
| 1744129800 | 1300.25 | 42 | 3.34 | 1258.25 | 1314.69 | 1258.25 | 0 |
| 1744043400 | 1258.25 | -246.4 | -16.38 | 1314.7 | 1322.27 | 1206.43 | 0 |
| 1743787800 | 1504.65 | 0 | 0.00 | 1504.65 | 1504.65 | 1504.65 | 0 |
| 1743701400 | 1504.65 | 0 | 0.00 | 1504.65 | 1504.65 | 1504.65 | 0 |
| 1743615000 | 1504.65 | 0 | 0.00 | 1504.65 | 1504.65 | 1504.65 | 0 |
| 1743528600 | 1504.65 | 0 | 0.00 | 1504.65 | 1504.65 | 1504.65 | 0 |
| 1743442200 | 1504.65 | 0 | 0.00 | 1504.65 | 1504.65 | 1504.65 | 0 |
| 1743183000 | 1504.65 | 0 | 0.00 | 1504.65 | 1504.65 | 1504.65 | 0 |
| 1743096600 | 1504.65 | 0 | 0.00 | 1504.65 | 1504.65 | 1504.65 | 0 |
| 1743010200 | 1504.65 | -26.91 | -1.76 | 1531.85 | 1536.26 | 1503.13 | 0 |
| 1742923800 | 1531.56 | 8.75 | 0.57 | 1522.8599 | 1541.2 | 1516.92 | 0 |
| 1742837400 | 1522.81 | 1.33 | 0.09 | 1521.48 | 1536.04 | 1508.49 | 0 |
| 1742578200 | 1521.48 | -18.29 | -1.19 | 1539.6099 | 1539.6099 | 1511.75 | 0 |
| 1742491800 | 1539.77 | -8.65 | -0.56 | 1548.38 | 1556.34 | 1531.28 | 0 |
| 1742405400 | 1548.42 | 8.66 | 0.56 | 1539.6199 | 1551.95 | 1527.47 | 0 |
| 1742319000 | 1539.76 | 4.41 | 0.29 | 1535.35 | 1558.6099 | 1534.32 | 0 |
| 1742232600 | 1535.35 | 4.08 | 0.27 | 1531.26 | 1543.63 | 1530.94 | 0 |
| 1741973400 | 1531.27 | 22.85 | 1.51 | 1508.42 | 1533.73 | 1502.59 | 0 |
| 1741887000 | 1508.42 | -23.02 | -1.50 | 1531.44 | 1532.18 | 1506.72 | 0 |
| 1741800600 | 1531.44 | -0.53 | -0.03 | 1531.97 | 1555.75 | 1519.95 | 0 |
| 1741714200 | 1531.97 | -48.11 | -3.04 | 1580.02 | 1583.26 | 1528.49 | 0 |
| 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 |
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
