Premium
CAC Technology Net Return (FRTCN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56 | 3.43187723685 | 1631.76 | 1714.76 | 1607.64 | 0 | 0 | IX |
| 4 | 58.06 | 3.56261888691 | 1629.7 | 1714.76 | 1495.48 | 0 | 0 | IX |
| 12 | -237.3 | -12.3268885126 | 1925.06 | 2060.05 | 1495.48 | 0 | 0 | IX |
| 26 | -193.78 | -10.2990103851 | 1881.54 | 2060.05 | 1495.48 | 0 | 0 | IX |
| 52 | -585.8 | -25.7657594257 | 2273.56 | 2378.83 | 1495.48 | 0 | 0 | IX |
| 156 | -705.33 | -29.4736094338 | 2393.09 | 2626.99 | 1495.48 | 0 | 0 | IX |
| 260 | 206.89 | 13.9708414648 | 1480.87 | 2972.85 | 1413.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 1654.52 | -12.8 | -0.77 | 1667.33 | 1686.93 | 1650.91 | 0 |
| 1745598600 | 1667.32 | -2.36 | -0.14 | 1669.73 | 1677.93 | 1650.83 | 0 |
| 1745512200 | 1669.68 | -21.53 | -1.27 | 1691.22 | 1702.17 | 1623 | 0 |
| 1745425800 | 1691.21 | 46.66 | 2.84 | 1644.58 | 1714.76 | 1644.58 | 0 |
| 1745339400 | 1644.55 | 13.12 | 0.80 | 1631.76 | 1644.55 | 1607.64 | 0 |
| 1744907400 | 1631.43 | -20.25 | -1.23 | 1651.68 | 1659.92 | 1624.56 | 0 |
| 1744821000 | 1651.68 | -12.56 | -0.75 | 1663.9 | 1663.9 | 1625.15 | 0 |
| 1744734600 | 1664.24 | 30.06 | 1.84 | 1634.18 | 1667.7 | 1634.18 | 0 |
| 1744648200 | 1634.18 | 39.51 | 2.48 | 1596.1099 | 1645.43 | 1596.1099 | 0 |
| 1744389000 | 1594.67 | -4.37 | -0.27 | 1599.04 | 1618.8599 | 1566.32 | 0 |
| 1744302600 | 1599.04 | 36.93 | 2.36 | 1562.1099 | 1711.89 | 1562.1099 | 0 |
| 1744216200 | 1562.1099 | -49.67 | -3.08 | 1610.67 | 1610.67 | 1554.32 | 0 |
| 1744129800 | 1611.78 | 52.06 | 3.34 | 1559.72 | 1629.68 | 1559.72 | 0 |
| 1744043400 | 1559.72 | -305.43 | -16.38 | 1629.7 | 1639.08 | 1495.48 | 0 |
| 1743787800 | 1865.15 | 0 | 0.00 | 1865.15 | 1865.15 | 1865.15 | 0 |
| 1743701400 | 1865.15 | 0 | 0.00 | 1865.15 | 1865.15 | 1865.15 | 0 |
| 1743615000 | 1865.15 | 0 | 0.00 | 1865.15 | 1865.15 | 1865.15 | 0 |
| 1743528600 | 1865.15 | 0 | 0.00 | 1865.15 | 1865.15 | 1865.15 | 0 |
| 1743442200 | 1865.15 | 0 | 0.00 | 1865.15 | 1865.15 | 1865.15 | 0 |
| 1743183000 | 1865.15 | 0 | 0.00 | 1865.15 | 1865.15 | 1865.15 | 0 |
| 1743096600 | 1865.15 | 0 | 0.00 | 1865.15 | 1865.15 | 1865.15 | 0 |
| 1743010200 | 1865.15 | -33.36 | -1.76 | 1898.88 | 1904.34 | 1863.27 | 0 |
| 1742923800 | 1898.51 | 10.84 | 0.57 | 1887.73 | 1910.46 | 1880.37 | 0 |
| 1742837400 | 1887.67 | 2.67 | 0.14 | 1886.02 | 1904.05 | 1869.93 | 0 |
| 1742578200 | 1885 | -22.65 | -1.19 | 1907.46 | 1907.46 | 1872.94 | 0 |
| 1742491800 | 1907.65 | -10.72 | -0.56 | 1918.32 | 1928.18 | 1897.13 | 0 |
| 1742405400 | 1918.37 | 10.73 | 0.56 | 1907.47 | 1922.75 | 1892.41 | 0 |
| 1742319000 | 1907.64 | 5.46 | 0.29 | 1902.18 | 1930.99 | 1900.9 | 0 |
| 1742232600 | 1902.18 | 5.05 | 0.27 | 1897.11 | 1912.43 | 1896.71 | 0 |
| 1741973400 | 1897.13 | 28.32 | 1.52 | 1868.81 | 1900.17 | 1861.59 | 0 |
| 1741887000 | 1868.81 | -28.52 | -1.50 | 1897.34 | 1898.25 | 1866.71 | 0 |
| 1741800600 | 1897.33 | -0.66 | -0.03 | 1897.99 | 1927.46 | 1883.1 | 0 |
| 1741714200 | 1897.99 | -59.6 | -3.04 | 1957.52 | 1961.54 | 1893.68 | 0 |
| 1741627800 | 1957.59 | 4.87 | 0.25 | 1952.73 | 1981.37 | 1937.97 | 0 |
| 1741368600 | 1952.72 | -36.93 | -1.86 | 1989.94 | 1989.94 | 1942.58 | 0 |
| 1741282200 | 1989.65 | 73.9 | 3.86 | 1915.75 | 1995.8 | 1915.75 | 0 |
| 1741195800 | 1915.75 | 66.95 | 3.62 | 1848.96 | 1923.61 | 1848.96 | 0 |
| 1741109400 | 1848.8 | -65.86 | -3.44 | 1914.66 | 1914.66 | 1847.28 | 0 |
| 1741023000 | 1914.66 | 24.68 | 1.31 | 1900.91 | 1938.07 | 1894.6 | 0 |
| 1740763800 | 1889.98 | -16.29 | -0.85 | 1906.28 | 1906.28 | 1875 | 0 |
| 1740677400 | 1906.27 | -53.18 | -2.71 | 1959.45 | 1959.45 | 1905.12 | 0 |
| 1740591000 | 1959.45 | -11.74 | -0.60 | 1972.67 | 1978.18 | 1957.87 | 0 |
| 1740504600 | 1971.19 | -41.75 | -2.07 | 2012.95 | 2012.95 | 1971.19 | 0 |
| 1740418200 | 2012.94 | -14.26 | -0.70 | 2027.2 | 2037.4 | 1997.43 | 0 |
| 1740159000 | 2027.2 | 23.74 | 1.18 | 2006.29 | 2033.05 | 2006.29 | 0 |
| 1740072600 | 2003.46 | 8.31 | 0.42 | 1995.43 | 2008.52 | 1987.76 | 0 |
| 1739986200 | 1995.15 | 6.2 | 0.31 | 1988.95 | 2019.27 | 1988.95 | 0 |
| 1739899800 | 1988.95 | -59.91 | -2.92 | 2048.86 | 2048.86 | 1982.75 | 0 |
| 1739813400 | 2048.86 | -0.58 | -0.03 | 2049.45 | 2052.64 | 2040.97 | 0 |
| 1739554200 | 2049.44 | 18.77 | 0.92 | 2030.69 | 2060.05 | 2023.38 | 0 |
| 1739467800 | 2030.67 | 20.99 | 1.04 | 2012.2 | 2042.57 | 2012.2 | 0 |
| 1739381400 | 2009.68 | 8.6 | 0.43 | 2001.08 | 2013.29 | 1993.78 | 0 |
| 1739295000 | 2001.08 | 9.76 | 0.49 | 1991.33 | 2002.11 | 1986.36 | 0 |
| 1739208600 | 1991.32 | 7.3 | 0.37 | 1984.01 | 1997.76 | 1981.47 | 0 |
| 1738949400 | 1984.02 | -13.73 | -0.69 | 1997.75 | 2009.49 | 1982.13 | 0 |
| 1738863000 | 1997.75 | -18.2 | -0.90 | 2015.94 | 2017.8 | 1992.18 | 0 |
| 1738776600 | 2015.95 | 2.52 | 0.13 | 2013.21 | 2015.96 | 1993.59 | 0 |
| 1738690200 | 2013.43 | 88.28 | 4.59 | 1925.06 | 2013.72 | 1924.68 | 0 |
| 1738603800 | 1925.15 | -29.63 | -1.52 | 1954.76 | 1954.76 | 1901.38 | 0 |
| 1738344600 | 1954.78 | 14.73 | 0.76 | 1940.05 | 1967.95 | 1940.05 | 0 |
| 1738258200 | 1940.05 | -24.2 | -1.23 | 1964.21 | 1964.51 | 1935.18 | 0 |
| 1738171800 | 1964.25 | 8.17 | 0.42 | 1956.08 | 1977.59 | 1956.08 | 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
