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 | -3.84 | -0.280521302086 | 1368.88 | 1382.17 | 1357.01 | 0 | 0 | IX |
| 4 | -17.48 | -1.26435783931 | 1382.52 | 1399.93 | 1311.35 | 0 | 0 | IX |
| 12 | -57.06 | -4.01237606357 | 1422.1 | 1466.22 | 1311.35 | 0 | 0 | IX |
| 26 | 22.35 | 1.66456888783 | 1342.69 | 1466.22 | 1254.44 | 0 | 0 | IX |
| 52 | 39.92 | 3.0125573533 | 1325.12 | 1466.22 | 1227.9 | 0 | 0 | IX |
| 156 | 216.13 | 18.8117433045 | 1148.91 | 1466.22 | 802.57 | 0 | 0 | IX |
| 260 | 411.77 | 43.1955269756 | 953.27 | 1466.22 | 665.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 1344.97 | 2.74 | 0.20 | 1342.22 | 1353.69 | 1337.3 | 0 |
| 1733247000 | 1342.23 | -0.22 | -0.02 | 1342.41 | 1350.68 | 1340.78 | 0 |
| 1733160600 | 1342.45 | -12.13 | -0.90 | 1354.45 | 1355.7 | 1329.79 | 0 |
| 1732901400 | 1354.58 | -0.02 | -0.00 | 1354.6 | 1354.6 | 1341.46 | 0 |
| 1732815000 | 1354.6 | 19.53 | 1.46 | 1336.55 | 1359.73 | 1336.4 | 0 |
| 1732728600 | 1335.07 | -10.23 | -0.76 | 1345.32 | 1345.32 | 1311.35 | 0 |
| 1732642200 | 1345.3 | -17.84 | -1.31 | 1363.16 | 1363.16 | 1345.3 | 0 |
| 1732555800 | 1363.14 | -10.31 | -0.75 | 1373.45 | 1384.8699 | 1354.1199 | 0 |
| 1732296600 | 1373.45 | -5.6 | -0.41 | 1380.53 | 1383.3599 | 1369.66 | 0 |
| 1732210200 | 1379.05 | -0.41 | -0.03 | 1379.48 | 1382.58 | 1369.22 | 0 |
| 1732123800 | 1379.46 | -4.32 | -0.31 | 1383.8 | 1392.98 | 1375.44 | 0 |
| 1732037400 | 1383.78 | -5.68 | -0.41 | 1390.96 | 1399.35 | 1370.57 | 0 |
| 1731951000 | 1389.46 | 1.1 | 0.08 | 1388.31 | 1399.93 | 1380.72 | 0 |
| 1731691800 | 1388.3599 | 5.84 | 0.42 | 1382.52 | 1396.15 | 1379.7 | 0 |
| 1731605400 | 1382.52 | 10.07 | 0.73 | 1370.56 | 1383.43 | 1370.56 | 0 |
| 1731519000 | 1372.45 | 0 | 0.00 | 1372.45 | 1372.45 | 1372.45 | 0 |
| 1731432600 | 1372.45 | -18.76 | -1.35 | 1391.18 | 1391.18 | 1368.67 | 0 |
| 1731346200 | 1391.21 | 15.03 | 1.09 | 1376.18 | 1397.73 | 1376.18 | 0 |
| 1731087000 | 1376.18 | -7.48 | -0.54 | 1383.66 | 1386.29 | 1372.9 | 0 |
| 1731000600 | 1383.66 | -3.02 | -0.22 | 1386.7 | 1399.67 | 1375.93 | 0 |
| 1730914200 | 1386.68 | -12.21 | -0.87 | 1399.02 | 1403.97 | 1372.69 | 0 |
| 1730827800 | 1398.89 | 1.01 | 0.07 | 1397.88 | 1407.25 | 1397.84 | 0 |
| 1730741400 | 1397.88 | -5.88 | -0.42 | 1404.03 | 1407.71 | 1396.08 | 0 |
| 1730482200 | 1403.76 | 2.62 | 0.19 | 1401.14 | 1412.85 | 1397.49 | 0 |
| 1730395800 | 1401.14 | -7.91 | -0.56 | 1409.05 | 1409.05 | 1390.99 | 0 |
| 1730309400 | 1409.05 | -7.28 | -0.51 | 1416.24 | 1416.24 | 1403.3 | 0 |
| 1730223000 | 1416.33 | -8.79 | -0.62 | 1426.1 | 1432.75 | 1414.25 | 0 |
| 1730136600 | 1425.1199 | 13.77 | 0.98 | 1411.35 | 1428.4 | 1411.35 | 0 |
| 1729873800 | 1411.35 | -9.14 | -0.64 | 1420.53 | 1420.53 | 1406.88 | 0 |
| 1729787400 | 1420.49 | -7.43 | -0.52 | 1427.98 | 1436.71 | 1420.49 | 0 |
| 1729701000 | 1427.92 | 2.91 | 0.20 | 1425.19 | 1437.96 | 1423.93 | 0 |
| 1729614600 | 1425.01 | -11.62 | -0.81 | 1436.69 | 1436.69 | 1409.3699 | 0 |
| 1729528200 | 1436.63 | -11.09 | -0.77 | 1447.73 | 1450.09 | 1433.83 | 0 |
| 1729269000 | 1447.72 | -4.11 | -0.28 | 1451.75 | 1452.29 | 1441.69 | 0 |
| 1729182600 | 1451.83 | 3.4 | 0.23 | 1448.43 | 1466.22 | 1446.01 | 0 |
| 1729096200 | 1448.43 | 4.43 | 0.31 | 1444.49 | 1451.46 | 1437.1099 | 0 |
| 1729009800 | 1444 | 5.07 | 0.35 | 1439.1199 | 1450.97 | 1439.1199 | 0 |
| 1728923400 | 1438.93 | 8 | 0.56 | 1430.95 | 1440.14 | 1429.43 | 0 |
| 1728664200 | 1430.93 | 17.59 | 1.24 | 1414.54 | 1430.96 | 1413 | 0 |
| 1728577800 | 1413.34 | 11.92 | 0.85 | 1401.32 | 1416.25 | 1401.32 | 0 |
| 1728491400 | 1401.42 | 2.89 | 0.21 | 1398.72 | 1407.05 | 1397.75 | 0 |
| 1728405000 | 1398.53 | 1.22 | 0.09 | 1394.76 | 1399.69 | 1390.08 | 0 |
| 1728318600 | 1397.31 | -6.92 | -0.49 | 1404.25 | 1407.57 | 1389.6099 | 0 |
| 1728059400 | 1404.23 | 14.12 | 1.02 | 1389.97 | 1410.39 | 1389.97 | 0 |
| 1727973000 | 1390.1099 | -14.88 | -1.06 | 1405.01 | 1411.26 | 1384.85 | 0 |
| 1727886600 | 1404.99 | -13.97 | -0.98 | 1419.21 | 1420.54 | 1399.67 | 0 |
| 1727800200 | 1418.96 | 7.27 | 0.51 | 1410.46 | 1423.98 | 1404.5 | 0 |
| 1727713800 | 1411.69 | -13.83 | -0.97 | 1425.53 | 1425.53 | 1394.92 | 0 |
| 1727454600 | 1425.52 | 4.31 | 0.30 | 1421.21 | 1430.29 | 1417.72 | 0 |
| 1727368200 | 1421.21 | -4.95 | -0.35 | 1426.09 | 1431.68 | 1417.2 | 0 |
| 1727281800 | 1426.16 | -3.16 | -0.22 | 1429.27 | 1429.27 | 1413.7 | 0 |
| 1727195400 | 1429.32 | 1.09 | 0.08 | 1428.31 | 1435.23 | 1415.4 | 0 |
| 1727109000 | 1428.23 | 6.13 | 0.43 | 1433.84 | 1433.95 | 1418.15 | 0 |
| 1726849800 | 1422.1 | -0.24 | -0.02 | 1422.1 | 1441.45 | 1422.1 | 0 |
| 1726763400 | 1422.34 | -17.65 | -1.23 | 1439.99 | 1446.42 | 1411.73 | 0 |
| 1726677000 | 1439.99 | -4.98 | -0.34 | 1444.94 | 1451.97 | 1439.56 | 0 |
| 1726590600 | 1444.97 | 6.17 | 0.43 | 1438.8 | 1454.41 | 1438.8 | 0 |
| 1726504200 | 1438.8 | 10.06 | 0.70 | 1428.6199 | 1438.8 | 1426.89 | 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
