Premium
CAC Utilities (FRUT)
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 | 26.34 | 3.59546267353 | 732.59 | 766.69 | 732.24 | 0 | 0 | IX |
| 4 | 38.77 | 5.38352588314 | 720.16 | 766.69 | 697.49 | 0 | 0 | IX |
| 12 | 64.18 | 9.23785534365 | 694.75 | 766.69 | 670.6 | 0 | 0 | IX |
| 26 | 35.13 | 4.85355070461 | 723.8 | 766.69 | 667.62 | 0 | 0 | IX |
| 52 | 88.94 | 13.2748249974 | 669.99 | 766.69 | 639.22 | 0 | 0 | IX |
| 156 | 265.98 | 53.9567907496 | 492.95 | 766.69 | 456.32 | 0 | 0 | IX |
| 260 | 73.71 | 10.7571290972 | 685.22 | 766.69 | 391.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 760.34 | 2.76 | 0.36 | 757.57 | 764.34 | 755.66 | 0 |
| 1741023000 | 757.58 | -0.2 | -0.03 | 758.23 | 763.18 | 753.79 | 0 |
| 1740763800 | 757.78 | -1.76 | -0.23 | 759.54 | 763.18 | 754.06 | 0 |
| 1740677400 | 759.54 | 22.97 | 3.12 | 736.59 | 766.69 | 736.59 | 0 |
| 1740591000 | 736.57 | 3.98 | 0.54 | 732.59 | 740.99 | 732.24 | 0 |
| 1740504600 | 732.59 | 0.85 | 0.12 | 731.74 | 737 | 729.83 | 0 |
| 1740418200 | 731.74 | 13.88 | 1.93 | 717.86 | 734.19 | 717.86 | 0 |
| 1740159000 | 717.86 | 5.84 | 0.82 | 712.02 | 717.86 | 710.8 | 0 |
| 1740072600 | 712.02 | 1.93 | 0.27 | 710.13 | 715.7 | 709.72 | 0 |
| 1739986200 | 710.09 | 5.4 | 0.77 | 704.7 | 713.47 | 704.7 | 0 |
| 1739899800 | 704.69 | -3.24 | -0.46 | 707.98 | 709.31 | 703.27 | 0 |
| 1739813400 | 707.93 | 1.96 | 0.28 | 705.99 | 709.43 | 701.9 | 0 |
| 1739554200 | 705.97 | 1.35 | 0.19 | 705 | 708.31 | 701.99 | 0 |
| 1739467800 | 704.62 | 1.78 | 0.25 | 702.85 | 709.33 | 697.49 | 0 |
| 1739381400 | 702.84 | -9.39 | -1.32 | 713.6 | 717.56 | 702.84 | 0 |
| 1739295000 | 712.23 | -2.33 | -0.33 | 714.57 | 720.67 | 712.11 | 0 |
| 1739208600 | 714.56 | 1.35 | 0.19 | 713.21 | 717.44 | 711.87 | 0 |
| 1738949400 | 713.21 | 2.71 | 0.38 | 710.5 | 717.92 | 710.5 | 0 |
| 1738863000 | 710.5 | -7.55 | -1.05 | 718.05 | 721.95 | 710.25 | 0 |
| 1738776600 | 718.05 | -2.12 | -0.29 | 720.16 | 720.16 | 713.43 | 0 |
| 1738690200 | 720.17 | 9.1 | 1.28 | 711.07 | 720.17 | 710.42 | 0 |
| 1738603800 | 711.07 | -1.94 | -0.27 | 712.94 | 712.94 | 705.29 | 0 |
| 1738344600 | 713.01 | 6.65 | 0.94 | 706.36 | 716.66 | 706.36 | 0 |
| 1738258200 | 706.36 | 4.45 | 0.63 | 701.91 | 707.9 | 699.51 | 0 |
| 1738171800 | 701.91 | 0.72 | 0.10 | 701.26 | 701.98 | 694.94 | 0 |
| 1738085400 | 701.19 | 4.99 | 0.72 | 696.2 | 706.95 | 695.22 | 0 |
| 1737999000 | 696.2 | -0.57 | -0.08 | 696.83 | 707.94 | 696.2 | 0 |
| 1737739800 | 696.77 | -1.49 | -0.21 | 698.26 | 701.8 | 694.02 | 0 |
| 1737653400 | 698.26 | -8.96 | -1.27 | 698.69 | 700.39 | 695.96 | 0 |
| 1737567000 | 707.22 | 0 | 0.00 | 707.22 | 707.22 | 707.22 | 0 |
| 1737480600 | 707.22 | -0.3 | -0.04 | 707.47 | 708.38 | 701.26 | 0 |
| 1737394200 | 707.52 | -6.72 | -0.94 | 714.24 | 714.62 | 703.8 | 0 |
| 1737135000 | 714.24 | 10.78 | 1.53 | 703.46 | 716.76 | 703.46 | 0 |
| 1737048600 | 703.46 | -0.27 | -0.04 | 703.73 | 703.96 | 694.39 | 0 |
| 1736962200 | 703.73 | 4.09 | 0.58 | 699.64 | 705.26 | 698.44 | 0 |
| 1736875800 | 699.64 | -0.37 | -0.05 | 699.96 | 706.72 | 699.24 | 0 |
| 1736789400 | 700.01 | 2.95 | 0.42 | 696.91 | 705.02 | 693.53 | 0 |
| 1736530200 | 697.06 | -7.55 | -1.07 | 704.6 | 704.6 | 695.47 | 0 |
| 1736443800 | 704.61 | 1.22 | 0.17 | 703.37 | 707.77 | 701.32 | 0 |
| 1736357400 | 703.39 | -1.33 | -0.19 | 704.74 | 705.07 | 696.96 | 0 |
| 1736271000 | 704.72 | 1.15 | 0.16 | 704.57 | 710.74 | 698.01 | 0 |
| 1736184600 | 703.57 | 4.68 | 0.67 | 698.97 | 703.66 | 695.58 | 0 |
| 1735925400 | 698.89 | -1.24 | -0.18 | 700.13 | 702.7 | 697.32 | 0 |
| 1735839000 | 700.13 | 7.14 | 1.03 | 692.99 | 702.17 | 692.99 | 0 |
| 1735666200 | 692.99 | 4.2 | 0.61 | 688.29 | 695.54 | 687.36 | 0 |
| 1735579800 | 688.79 | 1.78 | 0.26 | 687.03 | 689.96 | 686.02 | 0 |
| 1735320600 | 687.01 | 7.16 | 1.05 | 679.87 | 687.08 | 678.18 | 0 |
| 1735061400 | 679.85 | -0.55 | -0.08 | 680.85 | 684.75 | 679.85 | 0 |
| 1734975000 | 680.4 | 1.7 | 0.25 | 678.71 | 682.86 | 676.94 | 0 |
| 1734715800 | 678.7 | 1.91 | 0.28 | 676.82 | 678.7 | 670.6 | 0 |
| 1734629400 | 676.79 | -2.46 | -0.36 | 679.25 | 679.25 | 672.48 | 0 |
| 1734543000 | 679.25 | -2.52 | -0.37 | 681.78 | 682.75 | 677.27 | 0 |
| 1734456600 | 681.77 | -4.11 | -0.60 | 685.88 | 685.99 | 678.09 | 0 |
| 1734370200 | 685.88 | -9.07 | -1.31 | 694.94 | 694.94 | 679.72 | 0 |
| 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 |
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
