Premium
CAC Telecom (FRTEL)
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 | -21.04 | -2.62099034569 | 802.75 | 814.4 | 781.71 | 0 | 0 | IX |
| 4 | 10.91 | 1.41541255838 | 770.8 | 814.4 | 725.69 | 0 | 0 | IX |
| 12 | 140.92 | 21.9916041137 | 640.79 | 814.4 | 636.3 | 0 | 0 | IX |
| 26 | 125.25 | 19.0796088109 | 656.46 | 814.4 | 587.11 | 0 | 0 | IX |
| 52 | 92.59 | 13.4359763176 | 689.12 | 814.4 | 587.11 | 0 | 0 | IX |
| 156 | 42.22 | 5.70934022096 | 739.49 | 814.4 | 587.11 | 0 | 0 | IX |
| 260 | 112.94 | 16.8877192458 | 668.77 | 814.4 | 568.4 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 781.71 | -22.8 | -2.83 | 800.53 | 801.27 | 781.71 | 0 |
| 1745512200 | 804.51 | 3.29 | 0.41 | 795.52 | 805.96 | 788.35 | 0 |
| 1745425800 | 801.22 | -9.78 | -1.21 | 811.31 | 812.36 | 794.59 | 0 |
| 1745339400 | 811 | 7.75 | 0.96 | 802.75 | 814.4 | 800.76 | 0 |
| 1744907400 | 803.25 | 5.1 | 0.64 | 798.15 | 806.7 | 795.55 | 0 |
| 1744821000 | 798.15 | 2.69 | 0.34 | 794.8 | 803.25 | 791.32 | 0 |
| 1744734600 | 795.46 | 10.03 | 1.28 | 789.7 | 795.46 | 786.18 | 0 |
| 1744648200 | 785.43 | 6.1 | 0.78 | 785.02 | 792.02 | 783.37 | 0 |
| 1744389000 | 779.33 | 11.15 | 1.45 | 768.39 | 787.31 | 767.75 | 0 |
| 1744302600 | 768.18 | 3.51 | 0.46 | 766.88 | 772.59 | 760.47 | 0 |
| 1744216200 | 764.67 | -1.44 | -0.19 | 759 | 764.67 | 743.44 | 0 |
| 1744129800 | 766.11 | -2.21 | -0.29 | 769.02 | 769.98 | 750.99 | 0 |
| 1744043400 | 768.32 | -2.33 | -0.30 | 778.24 | 780.39 | 725.69 | 0 |
| 1743787800 | 770.65 | 0 | 0.00 | 770.65 | 770.65 | 770.65 | 0 |
| 1743701400 | 770.65 | 0 | 0.00 | 770.65 | 770.65 | 770.65 | 0 |
| 1743615000 | 770.65 | 0 | 0.00 | 770.65 | 770.65 | 770.65 | 0 |
| 1743528600 | 770.65 | 0 | 0.00 | 770.65 | 770.65 | 770.65 | 0 |
| 1743442200 | 770.65 | 0 | 0.00 | 770.65 | 770.65 | 770.65 | 0 |
| 1743183000 | 770.65 | 0 | 0.00 | 770.65 | 770.65 | 770.65 | 0 |
| 1743096600 | 770.65 | 0 | 0.00 | 770.65 | 770.65 | 770.65 | 0 |
| 1743010200 | 770.65 | 15.44 | 2.04 | 755.33 | 772.5 | 736.06 | 0 |
| 1742923800 | 755.21 | 1.37 | 0.18 | 753.8 | 761.95 | 752.27 | 0 |
| 1742837400 | 753.84 | -12.53 | -1.63 | 766.37 | 769.09 | 753.83 | 0 |
| 1742578200 | 766.37 | -4.33 | -0.56 | 772.4 | 774.39 | 763.82 | 0 |
| 1742491800 | 770.7 | -2.96 | -0.38 | 774.27 | 776.83 | 766.89 | 0 |
| 1742405400 | 773.66 | -11.21 | -1.43 | 782.84 | 782.84 | 771.38 | 0 |
| 1742319000 | 784.87 | -2.4 | -0.30 | 788.05 | 790.82 | 779.91 | 0 |
| 1742232600 | 787.27 | 1.9 | 0.24 | 786.44 | 793.17 | 783.74 | 0 |
| 1741973400 | 785.37 | -7.31 | -0.92 | 792.65 | 793.71 | 779.9 | 0 |
| 1741887000 | 792.68 | 3.41 | 0.43 | 789.26 | 796.14 | 786.51 | 0 |
| 1741800600 | 789.27 | -10.46 | -1.31 | 798.5 | 799.18 | 781.99 | 0 |
| 1741714200 | 799.73 | -2.43 | -0.30 | 802.19 | 809.11 | 796.71 | 0 |
| 1741627800 | 802.16 | 23.65 | 3.04 | 779.93 | 805.28 | 779.93 | 0 |
| 1741368600 | 778.51 | -5.2 | -0.66 | 782.2 | 784.31 | 766.84 | 0 |
| 1741282200 | 783.71 | 1.73 | 0.22 | 782.1 | 799.99 | 761.73 | 0 |
| 1741195800 | 781.98 | 36.45 | 4.89 | 745.59 | 794.01 | 739.13 | 0 |
| 1741109400 | 745.53 | 27.77 | 3.87 | 717.77 | 750.95 | 715.95 | 0 |
| 1741023000 | 717.76 | 8.77 | 1.24 | 706.99 | 721.46 | 698.63 | 0 |
| 1740763800 | 708.99 | 4.26 | 0.60 | 704.08 | 710.25 | 703.72 | 0 |
| 1740677400 | 704.73 | 8.17 | 1.17 | 696.28 | 704.73 | 695.08 | 0 |
| 1740591000 | 696.56 | -0.02 | -0.00 | 696.62 | 698.28 | 689.86 | 0 |
| 1740504600 | 696.58 | 13.03 | 1.91 | 683.55 | 698.14 | 683.55 | 0 |
| 1740418200 | 683.55 | 6.58 | 0.97 | 676.97 | 684.6 | 675.95 | 0 |
| 1740159000 | 676.97 | 6.22 | 0.93 | 670.75 | 676.98 | 670.45 | 0 |
| 1740072600 | 670.75 | 2.04 | 0.31 | 668.71 | 670.75 | 666.11 | 0 |
| 1739986200 | 668.71 | -2.77 | -0.41 | 671.59 | 671.59 | 664.91 | 0 |
| 1739899800 | 671.48 | -0.2 | -0.03 | 671.69 | 672.94 | 664.39 | 0 |
| 1739813400 | 671.68 | -3.23 | -0.48 | 674.74 | 677.57 | 669.75 | 0 |
| 1739554200 | 674.91 | -10.68 | -1.56 | 685.62 | 685.62 | 670.98 | 0 |
| 1739467800 | 685.59 | 19.11 | 2.87 | 666.74 | 691.77 | 666.74 | 0 |
| 1739381400 | 666.48 | 6.42 | 0.97 | 660.07 | 669.98 | 660.07 | 0 |
| 1739295000 | 660.05999 | 3.46 | 0.53 | 656.6 | 664.02 | 656.6 | 0 |
| 1739208600 | 656.6 | 2.43 | 0.37 | 654.01 | 661.30999 | 653.76 | 0 |
| 1738949400 | 654.16999 | 7.58 | 1.17 | 646.59 | 656.42999 | 645.36 | 0 |
| 1738863000 | 646.59 | 3.4 | 0.53 | 643.2 | 650.66999 | 642.04999 | 0 |
| 1738776600 | 643.19 | 2.51 | 0.39 | 641.82 | 643.19 | 639.44 | 0 |
| 1738690200 | 640.67999 | -1.84 | -0.29 | 642.30999 | 642.48 | 636.45 | 0 |
| 1738603800 | 642.52 | 3.32 | 0.52 | 639.2 | 642.52 | 636.29999 | 0 |
| 1738344600 | 639.2 | -1.59 | -0.25 | 640.79 | 641.44 | 637.14 | 0 |
| 1738258200 | 640.79 | -0.05 | -0.01 | 638.57 | 642.83 | 637.02 | 0 |
| 1738171800 | 640.84 | -3.05 | -0.47 | 643.76 | 643.79999 | 637.15 | 0 |
| 1738085400 | 643.89 | 6.82 | 1.07 | 637.15 | 646.73 | 635.51 | 0 |
| 1737999000 | 637.07 | 7.67 | 1.22 | 629.38 | 643.96 | 629.37 | 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
