Premium
Euronext Tech Croissance NR (FRTEK)
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 | 35.94 | 2.97824735861 | 1206.75 | 1242.69 | 1206.06 | 0 | 0 | IX |
| 4 | 19.79 | 1.61828440592 | 1222.9 | 1248.09 | 1197.38 | 0 | 0 | IX |
| 12 | -34.2 | -2.6783826328 | 1276.89 | 1278.47 | 1171.23 | 0 | 0 | IX |
| 26 | -51.36 | -3.96893473977 | 1294.05 | 1325.85 | 1171.23 | 0 | 0 | IX |
| 52 | -164.81 | -11.7094138544 | 1407.5 | 1447.9 | 1171.23 | 0 | 0 | IX |
| 156 | -645.28 | -34.1785091924 | 1887.97 | 1945.87 | 1171.23 | 0 | 0 | IX |
| 260 | -277.6 | -18.2596741411 | 1520.29 | 2145.27 | 1010.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1242.69 | 14.89 | 1.21 | 1227.8 | 1242.69 | 1227.8 | 0 |
| 1738258200 | 1227.8 | 10.65 | 0.87 | 1217.16 | 1228.44 | 1216.67 | 0 |
| 1738171800 | 1217.15 | -0.8 | -0.07 | 1217.94 | 1225.88 | 1214.67 | 0 |
| 1738085400 | 1217.95 | 4.68 | 0.39 | 1213.23 | 1222.1199 | 1213.23 | 0 |
| 1737999000 | 1213.27 | -0.19 | -0.02 | 1213.56 | 1214.95 | 1206.06 | 0 |
| 1737739800 | 1213.46 | 6.71 | 0.56 | 1206.75 | 1220.34 | 1206.75 | 0 |
| 1737653400 | 1206.75 | -4.2 | -0.35 | 1210.95 | 1213.25 | 1205.27 | 0 |
| 1737567000 | 1210.95 | -4.27 | -0.35 | 1215.22 | 1217 | 1209.3 | 0 |
| 1737480600 | 1215.22 | 5.12 | 0.42 | 1209.91 | 1215.22 | 1208.3599 | 0 |
| 1737394200 | 1210.1 | 3.07 | 0.25 | 1207.09 | 1214.32 | 1207.09 | 0 |
| 1737135000 | 1207.03 | 3.09 | 0.26 | 1203.94 | 1208.92 | 1203.94 | 0 |
| 1737048600 | 1203.94 | -3.1 | -0.26 | 1207.57 | 1212.91 | 1200.93 | 0 |
| 1736962200 | 1207.04 | 9.54 | 0.80 | 1197.68 | 1208 | 1197.54 | 0 |
| 1736875800 | 1197.5 | -13.05 | -1.08 | 1210.55 | 1213.6199 | 1197.38 | 0 |
| 1736789400 | 1210.55 | -9.93 | -0.81 | 1220.54 | 1221.68 | 1210.15 | 0 |
| 1736530200 | 1220.48 | -5.17 | -0.42 | 1225.39 | 1229.1 | 1218.83 | 0 |
| 1736443800 | 1225.65 | -1.05 | -0.09 | 1226.7 | 1230.04 | 1224.67 | 0 |
| 1736357400 | 1226.7 | -13.14 | -1.06 | 1240.1 | 1244.91 | 1224.74 | 0 |
| 1736271000 | 1239.84 | -3.3 | -0.27 | 1243.14 | 1247.1199 | 1239.84 | 0 |
| 1736184600 | 1243.14 | 17.43 | 1.42 | 1225.71 | 1248.09 | 1225.71 | 0 |
| 1735925400 | 1225.71 | 2.75 | 0.22 | 1222.9 | 1230.13 | 1219.82 | 0 |
| 1735839000 | 1222.96 | 12.6 | 1.04 | 1210.42 | 1224.25 | 1210.42 | 0 |
| 1735666200 | 1210.3599 | 11.13 | 0.93 | 1199.19 | 1211.32 | 1199.19 | 0 |
| 1735579800 | 1199.23 | -1.37 | -0.11 | 1200.6 | 1203.15 | 1195.04 | 0 |
| 1735320600 | 1200.6 | 16.15 | 1.36 | 1184.43 | 1202.98 | 1184.1199 | 0 |
| 1735061400 | 1184.45 | 2.75 | 0.23 | 1181.7 | 1187.38 | 1181.7 | 0 |
| 1734975000 | 1181.7 | 6.19 | 0.53 | 1175.51 | 1183.8 | 1172.83 | 0 |
| 1734715800 | 1175.51 | -6.03 | -0.51 | 1181.54 | 1181.54 | 1171.23 | 0 |
| 1734629400 | 1181.54 | -6.05 | -0.51 | 1187.56 | 1187.56 | 1177.98 | 0 |
| 1734543000 | 1187.59 | 2.95 | 0.25 | 1184.65 | 1189.22 | 1184.65 | 0 |
| 1734456600 | 1184.64 | -4.45 | -0.37 | 1189.08 | 1190.46 | 1184.57 | 0 |
| 1734370200 | 1189.09 | -3.36 | -0.28 | 1192.45 | 1193.31 | 1184.08 | 0 |
| 1734111000 | 1192.45 | -2.45 | -0.21 | 1194.92 | 1201.85 | 1191.74 | 0 |
| 1734024600 | 1194.9 | 4.26 | 0.36 | 1190.64 | 1198.45 | 1190.64 | 0 |
| 1733938200 | 1190.64 | -10.74 | -0.89 | 1197.63 | 1197.63 | 1190.24 | 0 |
| 1733851800 | 1201.38 | -4.6 | -0.38 | 1205.98 | 1207.18 | 1201.28 | 0 |
| 1733765400 | 1205.98 | 9.8 | 0.82 | 1196.14 | 1206.85 | 1196.14 | 0 |
| 1733506200 | 1196.18 | 9.5 | 0.80 | 1186.66 | 1196.18 | 1185.57 | 0 |
| 1733419800 | 1186.68 | -2.42 | -0.20 | 1189.31 | 1192.21 | 1183.54 | 0 |
| 1733333400 | 1189.1 | 7.75 | 0.66 | 1181.35 | 1189.1 | 1181.35 | 0 |
| 1733247000 | 1181.35 | 0.23 | 0.02 | 1180.8599 | 1186.32 | 1177.55 | 0 |
| 1733160600 | 1181.1199 | -27.61 | -2.28 | 1208.53 | 1208.53 | 1180.77 | 0 |
| 1732901400 | 1208.73 | -1 | -0.08 | 1209.46 | 1213.49 | 1205.42 | 0 |
| 1732815000 | 1209.73 | 3.29 | 0.27 | 1206.3699 | 1215.03 | 1206.06 | 0 |
| 1732728600 | 1206.44 | -0.52 | -0.04 | 1206.96 | 1212.17 | 1202.58 | 0 |
| 1732642200 | 1206.96 | -8.76 | -0.72 | 1215.76 | 1215.76 | 1204.07 | 0 |
| 1732555800 | 1215.72 | 3.87 | 0.32 | 1211.85 | 1216.49 | 1208.81 | 0 |
| 1732296600 | 1211.85 | 4.01 | 0.33 | 1207.85 | 1213.44 | 1202.39 | 0 |
| 1732210200 | 1207.84 | -9.48 | -0.78 | 1217.28 | 1218.63 | 1205.02 | 0 |
| 1732123800 | 1217.32 | -8.58 | -0.70 | 1225.89 | 1230.71 | 1215.41 | 0 |
| 1732037400 | 1225.9 | -2.9 | -0.24 | 1228.81 | 1234.79 | 1218.88 | 0 |
| 1731951000 | 1228.8 | -4.34 | -0.35 | 1233.09 | 1235.93 | 1228.8 | 0 |
| 1731691800 | 1233.14 | -11.69 | -0.94 | 1244.76 | 1244.76 | 1233.14 | 0 |
| 1731605400 | 1244.83 | -5.3 | -0.42 | 1245.77 | 1247.67 | 1241.3 | 0 |
| 1731519000 | 1250.13 | 0 | 0.00 | 1250.13 | 1250.13 | 1250.13 | 0 |
| 1731432600 | 1250.13 | -14.83 | -1.17 | 1264.96 | 1264.96 | 1250.13 | 0 |
| 1731346200 | 1264.96 | -1.15 | -0.09 | 1266.07 | 1269.71 | 1262.71 | 0 |
| 1731087000 | 1266.1099 | -10.78 | -0.84 | 1276.89 | 1278.47 | 1263.45 | 0 |
| 1731000600 | 1276.89 | 8.87 | 0.70 | 1268.04 | 1277.18 | 1265.34 | 0 |
| 1730914200 | 1268.02 | 3.1 | 0.25 | 1265.1099 | 1275.69 | 1261.22 | 0 |
| 1730827800 | 1264.92 | -5.65 | -0.44 | 1270.94 | 1273.98 | 1263.5 | 0 |
| 1730741400 | 1270.57 | -7.04 | -0.55 | 1277.6199 | 1282.83 | 1270.57 | 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
