Premium
CAC Utilities Net Return (FRUTN)
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 | 51.76 | 3.5962175795 | 1439.29 | 1506.3 | 1438.61 | 0 | 0 | IX |
| 4 | 76.49 | 5.40733514308 | 1414.56 | 1506.3 | 1370.33 | 0 | 0 | IX |
| 12 | 126.41 | 9.26324891546 | 1364.64 | 1506.3 | 1317.2 | 0 | 0 | IX |
| 26 | 69.35 | 4.87796300204 | 1421.7 | 1506.3 | 1311.35 | 0 | 0 | IX |
| 52 | 238.46 | 19.0373546013 | 1252.59 | 1506.3 | 1252.59 | 0 | 0 | IX |
| 156 | 624.05 | 71.9780853518 | 867 | 1506.3 | 802.57 | 0 | 0 | IX |
| 260 | 326.08 | 27.9904203542 | 1164.97 | 1506.3 | 665.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1493.82 | 5.42 | 0.36 | 1488.3699 | 1501.68 | 1484.6199 | 0 |
| 1741023000 | 1488.4 | -0.37 | -0.02 | 1489.67 | 1499.4 | 1480.95 | 0 |
| 1740763800 | 1488.77 | -3.47 | -0.23 | 1492.24 | 1499.39 | 1481.48 | 0 |
| 1740677400 | 1492.24 | 45.12 | 3.12 | 1447.14 | 1506.3 | 1447.14 | 0 |
| 1740591000 | 1447.1199 | 7.83 | 0.54 | 1439.29 | 1455.8 | 1438.6099 | 0 |
| 1740504600 | 1439.29 | 1.66 | 0.12 | 1437.6199 | 1447.96 | 1433.8699 | 0 |
| 1740418200 | 1437.63 | 27.27 | 1.93 | 1410.3599 | 1442.44 | 1410.3599 | 0 |
| 1740159000 | 1410.3599 | 11.49 | 0.82 | 1398.89 | 1410.3599 | 1396.48 | 0 |
| 1740072600 | 1398.8699 | 3.77 | 0.27 | 1395.17 | 1406.1199 | 1394.3599 | 0 |
| 1739986200 | 1395.1 | 10.62 | 0.77 | 1384.49 | 1401.73 | 1384.49 | 0 |
| 1739899800 | 1384.48 | -6.36 | -0.46 | 1390.94 | 1393.56 | 1381.68 | 0 |
| 1739813400 | 1390.84 | 3.84 | 0.28 | 1387.03 | 1393.79 | 1379 | 0 |
| 1739554200 | 1387 | 2.66 | 0.19 | 1385.09 | 1391.58 | 1379.18 | 0 |
| 1739467800 | 1384.34 | 3.49 | 0.25 | 1380.8599 | 1393.59 | 1370.33 | 0 |
| 1739381400 | 1380.85 | -18.45 | -1.32 | 1401.99 | 1409.76 | 1380.85 | 0 |
| 1739295000 | 1399.3 | -4.57 | -0.33 | 1403.88 | 1415.8699 | 1399.05 | 0 |
| 1739208600 | 1403.8699 | 2.97 | 0.21 | 1401.23 | 1409.52 | 1398.58 | 0 |
| 1738949400 | 1400.9 | 5.32 | 0.38 | 1395.58 | 1410.16 | 1395.58 | 0 |
| 1738863000 | 1395.58 | -14.83 | -1.05 | 1410.41 | 1418.07 | 1395.1 | 0 |
| 1738776600 | 1410.41 | -4.17 | -0.29 | 1414.56 | 1414.56 | 1401.33 | 0 |
| 1738690200 | 1414.58 | 17.89 | 1.28 | 1396.69 | 1414.58 | 1395.42 | 0 |
| 1738603800 | 1396.69 | -3.83 | -0.27 | 1400.3699 | 1400.3699 | 1385.35 | 0 |
| 1738344600 | 1400.52 | 13.07 | 0.94 | 1387.45 | 1407.69 | 1387.45 | 0 |
| 1738258200 | 1387.45 | 8.74 | 0.63 | 1378.71 | 1390.48 | 1374 | 0 |
| 1738171800 | 1378.71 | 1.41 | 0.10 | 1377.43 | 1378.84 | 1365.02 | 0 |
| 1738085400 | 1377.3 | 9.8 | 0.72 | 1367.5 | 1388.6099 | 1365.56 | 0 |
| 1737999000 | 1367.5 | -1.11 | -0.08 | 1368.74 | 1390.55 | 1367.5 | 0 |
| 1737739800 | 1368.6099 | -2.93 | -0.21 | 1371.54 | 1378.5 | 1363.21 | 0 |
| 1737653400 | 1371.54 | -17.6 | -1.27 | 1372.38 | 1375.72 | 1367.02 | 0 |
| 1737567000 | 1389.14 | 0 | 0.00 | 1389.14 | 1389.14 | 1389.14 | 0 |
| 1737480600 | 1389.14 | -0.59 | -0.04 | 1389.63 | 1391.42 | 1377.44 | 0 |
| 1737394200 | 1389.73 | -13.2 | -0.94 | 1402.92 | 1403.68 | 1382.43 | 0 |
| 1737135000 | 1402.93 | 21.18 | 1.53 | 1381.75 | 1407.88 | 1381.75 | 0 |
| 1737048600 | 1381.75 | -0.53 | -0.04 | 1382.28 | 1382.74 | 1363.93 | 0 |
| 1736962200 | 1382.28 | 8.02 | 0.58 | 1374.25 | 1385.29 | 1371.89 | 0 |
| 1736875800 | 1374.26 | -0.72 | -0.05 | 1374.8699 | 1388.16 | 1373.47 | 0 |
| 1736789400 | 1374.98 | 5.8 | 0.42 | 1368.89 | 1384.81 | 1362.25 | 0 |
| 1736530200 | 1369.18 | -14.83 | -1.07 | 1384 | 1384 | 1366.06 | 0 |
| 1736443800 | 1384.01 | 2.4 | 0.17 | 1381.58 | 1390.22 | 1377.54 | 0 |
| 1736357400 | 1381.6099 | -2.62 | -0.19 | 1384.27 | 1384.92 | 1368.99 | 0 |
| 1736271000 | 1384.23 | 2.27 | 0.16 | 1383.93 | 1396.06 | 1371.05 | 0 |
| 1736184600 | 1381.96 | 9.18 | 0.67 | 1372.93 | 1382.15 | 1366.27 | 0 |
| 1735925400 | 1372.78 | -2.44 | -0.18 | 1375.22 | 1380.26 | 1369.69 | 0 |
| 1735839000 | 1375.22 | 14.03 | 1.03 | 1361.19 | 1379.23 | 1361.19 | 0 |
| 1735666200 | 1361.19 | 8.25 | 0.61 | 1351.96 | 1366.2 | 1350.1199 | 0 |
| 1735579800 | 1352.94 | 3.5 | 0.26 | 1349.47 | 1355.24 | 1347.51 | 0 |
| 1735320600 | 1349.44 | 14.06 | 1.05 | 1335.43 | 1349.59 | 1332.1 | 0 |
| 1735061400 | 1335.38 | -1.07 | -0.08 | 1337.35 | 1345 | 1335.38 | 0 |
| 1734975000 | 1336.45 | 3.34 | 0.25 | 1333.14 | 1341.29 | 1329.67 | 0 |
| 1734715800 | 1333.1099 | 3.74 | 0.28 | 1329.43 | 1333.1099 | 1317.2 | 0 |
| 1734629400 | 1329.3699 | -4.83 | -0.36 | 1334.2 | 1334.2 | 1320.89 | 0 |
| 1734543000 | 1334.2 | -4.94 | -0.37 | 1339.16 | 1341.07 | 1330.31 | 0 |
| 1734456600 | 1339.14 | -8.08 | -0.60 | 1347.22 | 1347.43 | 1331.93 | 0 |
| 1734370200 | 1347.22 | -17.82 | -1.31 | 1365.02 | 1365.02 | 1335.1199 | 0 |
| 1734111000 | 1365.04 | 2.36 | 0.17 | 1362.66 | 1372.52 | 1357.01 | 0 |
| 1734024600 | 1362.68 | -3.99 | -0.29 | 1366.74 | 1371.13 | 1361.83 | 0 |
| 1733938200 | 1366.67 | 2.03 | 0.15 | 1364.64 | 1369.84 | 1362.5 | 0 |
| 1733851800 | 1364.64 | -10.94 | -0.80 | 1375.58 | 1376.91 | 1362.15 | 0 |
| 1733765400 | 1375.58 | 3.52 | 0.26 | 1372.04 | 1381.35 | 1370.54 | 0 |
| 1733506200 | 1372.06 | 3.89 | 0.28 | 1368.88 | 1382.17 | 1368.88 | 0 |
| 1733419800 | 1368.17 | 23.2 | 1.72 | 1344.93 | 1369.5 | 1344.93 | 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
