Premium
CAC Utilities (FRUT)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.96 | -0.281241480249 | 696.91 | 703.67 | 690.86 | 0 | 0 | IX |
| 4 | -8.9 | -1.26447396462 | 703.85 | 712.71 | 667.62 | 0 | 0 | IX |
| 12 | -29.05 | -4.01243093923 | 724 | 746.47 | 667.62 | 0 | 0 | IX |
| 26 | 10.76 | 1.57266256449 | 684.19 | 746.47 | 639.22 | 0 | 0 | IX |
| 52 | -14.05 | -1.98166431594 | 709 | 746.47 | 639.22 | 0 | 0 | IX |
| 156 | 41.48 | 6.34765176672 | 653.47 | 746.47 | 456.32 | 0 | 0 | IX |
| 260 | 134.25 | 23.9432851792 | 560.7 | 746.47 | 391.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 694.95 | 1.2 | 0.17 | 693.74 | 698.76 | 690.86 | 0 |
| 1734024600 | 693.75 | -2.03 | -0.29 | 695.82 | 698.05 | 693.32 | 0 |
| 1733938200 | 695.78 | 1.03 | 0.15 | 694.75 | 697.4 | 693.66 | 0 |
| 1733851800 | 694.75 | -5.57 | -0.80 | 700.32 | 700.99 | 693.48 | 0 |
| 1733765400 | 700.32 | 1.79 | 0.26 | 698.52 | 703.25 | 697.75 | 0 |
| 1733506200 | 698.53 | 1.99 | 0.29 | 696.91 | 703.67 | 696.91 | 0 |
| 1733419800 | 696.54 | 11.81 | 1.72 | 684.71 | 697.22 | 684.71 | 0 |
| 1733333400 | 684.73 | 1.39 | 0.20 | 683.33 | 689.17 | 680.83 | 0 |
| 1733247000 | 683.34 | -0.11 | -0.02 | 683.43 | 687.64 | 682.6 | 0 |
| 1733160600 | 683.45 | -6.17 | -0.89 | 689.56 | 690.2 | 677.01 | 0 |
| 1732901400 | 689.62 | -0.02 | -0.00 | 689.64 | 689.64 | 682.95 | 0 |
| 1732815000 | 689.64 | 9.95 | 1.46 | 680.44 | 692.25 | 680.37 | 0 |
| 1732728600 | 679.69 | -5.21 | -0.76 | 684.91 | 684.91 | 667.62 | 0 |
| 1732642200 | 684.9 | -9.08 | -1.31 | 693.99 | 693.99 | 684.9 | 0 |
| 1732555800 | 693.98 | -5.25 | -0.75 | 699.23 | 705.05 | 689.39 | 0 |
| 1732296600 | 699.23 | -2.86 | -0.41 | 702.84 | 704.28 | 697.3 | 0 |
| 1732210200 | 702.09 | -0.2 | -0.03 | 702.3 | 703.88 | 697.08 | 0 |
| 1732123800 | 702.29 | -2.2 | -0.31 | 704.5 | 709.17 | 700.25 | 0 |
| 1732037400 | 704.49 | -2.89 | -0.41 | 708.15 | 712.42 | 697.76 | 0 |
| 1731951000 | 707.38 | 0.55 | 0.08 | 706.8 | 712.71 | 702.93 | 0 |
| 1731691800 | 706.83 | 2.98 | 0.42 | 703.85 | 710.79 | 702.41 | 0 |
| 1731605400 | 703.85 | 5.13 | 0.73 | 697.76 | 704.31 | 697.76 | 0 |
| 1731519000 | 698.72 | 0 | 0.00 | 698.72 | 698.72 | 698.72 | 0 |
| 1731432600 | 698.72 | -9.56 | -1.35 | 708.26 | 708.26 | 696.8 | 0 |
| 1731346200 | 708.28 | 7.66 | 1.09 | 700.62 | 711.59 | 700.62 | 0 |
| 1731087000 | 700.62 | -3.81 | -0.54 | 704.43 | 705.77 | 698.95 | 0 |
| 1731000600 | 704.43 | -1.54 | -0.22 | 705.98 | 712.58 | 700.5 | 0 |
| 1730914200 | 705.97 | -6.21 | -0.87 | 712.25 | 714.77 | 698.85 | 0 |
| 1730827800 | 712.18 | 0.51 | 0.07 | 711.67 | 716.44 | 711.65 | 0 |
| 1730741400 | 711.67 | -2.99 | -0.42 | 714.8 | 716.67 | 710.75 | 0 |
| 1730482200 | 714.66 | 1.33 | 0.19 | 713.33 | 719.29 | 711.47 | 0 |
| 1730395800 | 713.33 | -4.03 | -0.56 | 717.36 | 717.36 | 708.16 | 0 |
| 1730309400 | 717.36 | -3.7 | -0.51 | 721.02 | 721.02 | 714.43 | 0 |
| 1730223000 | 721.06 | -4.48 | -0.62 | 726.04 | 729.42 | 720.01 | 0 |
| 1730136600 | 725.54 | 7.01 | 0.98 | 718.53 | 727.21 | 718.53 | 0 |
| 1729873800 | 718.53 | -4.65 | -0.64 | 723.2 | 723.2 | 716.25 | 0 |
| 1729787400 | 723.18 | -3.78 | -0.52 | 727 | 731.44 | 723.18 | 0 |
| 1729701000 | 726.96 | 1.48 | 0.20 | 725.57 | 732.08 | 724.93 | 0 |
| 1729614600 | 725.48 | -5.92 | -0.81 | 731.43 | 731.43 | 717.52 | 0 |
| 1729528200 | 731.4 | -5.64 | -0.77 | 737.05 | 738.25 | 729.97 | 0 |
| 1729269000 | 737.04 | -2.1 | -0.28 | 739.1 | 739.37 | 733.97 | 0 |
| 1729182600 | 739.14 | 1.73 | 0.23 | 737.41 | 746.47 | 736.17 | 0 |
| 1729096200 | 737.41 | 2.26 | 0.31 | 735.4 | 738.95 | 731.64 | 0 |
| 1729009800 | 735.15 | 2.58 | 0.35 | 732.67 | 738.7 | 732.67 | 0 |
| 1728923400 | 732.57 | 4.07 | 0.56 | 728.51 | 733.19 | 727.73 | 0 |
| 1728664200 | 728.5 | 8.96 | 1.25 | 720.15 | 728.51 | 719.37 | 0 |
| 1728577800 | 719.54 | 6.07 | 0.85 | 713.42 | 721.02 | 713.42 | 0 |
| 1728491400 | 713.47 | 1.47 | 0.21 | 712.1 | 716.34 | 711.6 | 0 |
| 1728405000 | 712 | 0.62 | 0.09 | 710.08 | 712.59 | 707.7 | 0 |
| 1728318600 | 711.38 | -3.52 | -0.49 | 714.91 | 716.6 | 707.46 | 0 |
| 1728059400 | 714.9 | 7.19 | 1.02 | 707.64 | 718.04 | 707.64 | 0 |
| 1727973000 | 707.71 | -7.58 | -1.06 | 715.3 | 718.48 | 705.03 | 0 |
| 1727886600 | 715.29 | -7.11 | -0.98 | 722.53 | 723.21 | 712.58 | 0 |
| 1727800200 | 722.4 | 3.7 | 0.51 | 718.08 | 724.96 | 715.04 | 0 |
| 1727713800 | 718.7 | -7.04 | -0.97 | 725.75 | 725.75 | 710.17 | 0 |
| 1727454600 | 725.74 | 2.19 | 0.30 | 723.55 | 728.17 | 721.77 | 0 |
| 1727368200 | 723.55 | -2.52 | -0.35 | 726.03 | 728.88 | 721.51 | 0 |
| 1727281800 | 726.07 | -1.61 | -0.22 | 727.65 | 727.65 | 719.72 | 0 |
| 1727195400 | 727.68 | 0.56 | 0.08 | 727.16 | 730.68 | 720.59 | 0 |
| 1727109000 | 727.12 | 3.12 | 0.43 | 729.98 | 730.03 | 721.99 | 0 |
| 1726849800 | 724 | -0.13 | -0.02 | 724 | 733.85 | 724 | 0 |
| 1726763400 | 724.13 | -8.98 | -1.22 | 733.11 | 736.38 | 718.72 | 0 |
| 1726677000 | 733.11 | -2.53 | -0.34 | 735.63 | 739.21 | 732.89 | 0 |
| 1726590600 | 735.64 | 3.14 | 0.43 | 732.5 | 740.45 | 732.5 | 0 |
| 1726504200 | 732.5 | 5.12 | 0.70 | 727.32 | 732.5 | 726.44 | 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
