Premium
Euronext US Consumer Staples PR (UCST)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -115.72 | -3.11742330363 | 3712.04 | 3767.34 | 3523.97 | 0 | 0 | IX |
| 4 | 100.5 | 2.87486197802 | 3495.82 | 3767.34 | 3480.99 | 0 | 0 | IX |
| 12 | 97.61 | 2.78988541491 | 3498.71 | 3767.34 | 3339.69 | 0 | 0 | IX |
| 26 | 69.57 | 1.9726376976 | 3526.75 | 3767.34 | 3339.69 | 0 | 0 | IX |
| 52 | 69.57 | 1.9726376976 | 3526.75 | 3767.34 | 3339.69 | 0 | 0 | IX |
| 156 | 69.57 | 1.9726376976 | 3526.75 | 3767.34 | 3339.69 | 0 | 0 | IX |
| 260 | 69.57 | 1.9726376976 | 3526.75 | 3767.34 | 3339.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3622.82 | 70.02 | 1.97 | 3573.09 | 3631.09 | 3546.7 | 0 |
| 1741282200 | 3552.8 | -29.33 | -0.82 | 3563.88 | 3569.67 | 3523.97 | 0 |
| 1741195800 | 3582.13 | -107.86 | -2.92 | 3599.78 | 3604.18 | 3559.5 | 0 |
| 1741109400 | 3689.99 | -25.27 | -0.68 | 3722.33 | 3767.34 | 3687.23 | 0 |
| 1741023000 | 3715.26 | 36.03 | 0.98 | 3712.04 | 3717.22 | 3660.37 | 0 |
| 1740763800 | 3679.23 | 1.39 | 0.04 | 3674.18 | 3715.69 | 3666.77 | 0 |
| 1740677400 | 3677.84 | 50.23 | 1.38 | 3639.81 | 3684.73 | 3635.64 | 0 |
| 1740591000 | 3627.61 | -72.88 | -1.97 | 3692.36 | 3698.35 | 3627.16 | 0 |
| 1740504600 | 3700.49 | 45.53 | 1.25 | 3656.6 | 3705.61 | 3640.95 | 0 |
| 1740418200 | 3654.96 | 32.59 | 0.90 | 3637.03 | 3687.96 | 3635.64 | 0 |
| 1740159000 | 3622.37 | 58.02 | 1.63 | 3574.7 | 3628.7 | 3574.01 | 0 |
| 1740072600 | 3564.35 | 4.41 | 0.12 | 3574.17 | 3580.49 | 3539.24 | 0 |
| 1739986200 | 3559.94 | 30.49 | 0.86 | 3533.45 | 3572.28 | 3532.11 | 0 |
| 1739899800 | 3529.45 | 23.24 | 0.66 | 3513.08 | 3529.62 | 3494.85 | 0 |
| 1739813400 | 3506.21 | -18.11 | -0.51 | 3506.71 | 3511.91 | 3504.37 | 0 |
| 1739554200 | 3524.32 | -30.74 | -0.86 | 3561.23 | 3563.95 | 3518.65 | 0 |
| 1739467800 | 3555.06 | 11.19 | 0.32 | 3539.8 | 3564.79 | 3538.78 | 0 |
| 1739381400 | 3543.87 | 18.93 | 0.54 | 3541.05 | 3560.83 | 3527.18 | 0 |
| 1739295000 | 3524.94 | 29.65 | 0.85 | 3510.52 | 3531.58 | 3501.69 | 0 |
| 1739208600 | 3495.29 | -0.81 | -0.02 | 3495.82 | 3500.71 | 3480.99 | 0 |
| 1738949400 | 3496.1 | 37.55 | 1.09 | 3469.46 | 3498.95 | 3458.95 | 0 |
| 1738863000 | 3458.55 | 34.52 | 1.01 | 3445.64 | 3504.9 | 3445.47 | 0 |
| 1738776600 | 3424.03 | -14.1 | -0.41 | 3423.62 | 3426.91 | 3399.74 | 0 |
| 1738690200 | 3438.13 | -65.86 | -1.88 | 3493.89 | 3494.74 | 3423.65 | 0 |
| 1738603800 | 3503.99 | 40.01 | 1.16 | 3514.64 | 3518.77 | 3478.33 | 0 |
| 1738344600 | 3463.98 | 0.19 | 0.01 | 3485.42 | 3497.53 | 3457.06 | 0 |
| 1738258200 | 3463.79 | 2.18 | 0.06 | 3446.3 | 3465.19 | 3432.97 | 0 |
| 1738171800 | 3461.61 | -0.12 | -0.00 | 3441.05 | 3468.4 | 3437.26 | 0 |
| 1738085400 | 3461.73 | 0.98 | 0.03 | 3496.01 | 3502.89 | 3457.05 | 0 |
| 1737999000 | 3460.75 | 90.6 | 2.69 | 3391.01 | 3463.82 | 3367.18 | 0 |
| 1737739800 | 3370.15 | -20.17 | -0.59 | 3381.41 | 3381.9 | 3361.32 | 0 |
| 1737653400 | 3390.32 | 4.85 | 0.14 | 3379.13 | 3394.21 | 3363.59 | 0 |
| 1737567000 | 3385.47 | 6.48 | 0.19 | 3384.28 | 3397.47 | 3369.39 | 0 |
| 1737480600 | 3378.99 | -8.55 | -0.25 | 3389.18 | 3406.4 | 3378.89 | 0 |
| 1737394200 | 3387.54 | -34.25 | -1.00 | 3407.74 | 3411.37 | 3370.82 | 0 |
| 1737135000 | 3421.79 | 47.67 | 1.41 | 3398.67 | 3424.16 | 3390.76 | 0 |
| 1737048600 | 3374.12 | 8.17 | 0.24 | 3363.89 | 3381.47 | 3351.84 | 0 |
| 1736962200 | 3365.95 | 7.36 | 0.22 | 3374 | 3382.31 | 3358.03 | 0 |
| 1736875800 | 3358.59 | -22.19 | -0.66 | 3371.25 | 3375.7 | 3356.38 | 0 |
| 1736789400 | 3380.78 | 27.05 | 0.81 | 3353.87 | 3384.52 | 3348.4699 | 0 |
| 1736530200 | 3353.73 | -46.36 | -1.36 | 3399.1 | 3426.05 | 3351.39 | 0 |
| 1736443800 | 3400.09 | 19.38 | 0.57 | 3401.08 | 3403.23 | 3391.85 | 0 |
| 1736357400 | 3380.71 | 12.22 | 0.36 | 3370.45 | 3389.97 | 3364.26 | 0 |
| 1736271000 | 3368.49 | -13.37 | -0.40 | 3346.1 | 3389.95 | 3339.69 | 0 |
| 1736184600 | 3381.86 | -67.36 | -1.95 | 3432.16 | 3432.49 | 3378.45 | 0 |
| 1735925400 | 3449.22 | -14.12 | -0.41 | 3443.16 | 3458.41 | 3425.71 | 0 |
| 1735839000 | 3463.34 | 43.37 | 1.27 | 3432.89 | 3475.31 | 3430.25 | 0 |
| 1735666200 | 3419.97 | 4.4 | 0.13 | 3403.68 | 3435.11 | 3399.92 | 0 |
| 1735579800 | 3415.57 | -19.29 | -0.56 | 3436.04 | 3451.27 | 3397.63 | 0 |
| 1735320600 | 3434.86 | -18.46 | -0.53 | 3447 | 3457.45 | 3424.02 | 0 |
| 1735061400 | 3453.32 | 43.29 | 1.27 | 3441.57 | 3454.79 | 3425.48 | 0 |
| 1734975000 | 3410.03 | -46.09 | -1.33 | 3446.31 | 3455.11 | 3405.3 | 0 |
| 1734715800 | 3456.12 | -3.3 | -0.10 | 3441.9 | 3459.81 | 3426.61 | 0 |
| 1734629400 | 3459.42 | -9.09 | -0.26 | 3459.87 | 3464.42 | 3433.47 | 0 |
| 1734543000 | 3468.51 | 5.04 | 0.15 | 3461.94 | 3473.44 | 3445.22 | 0 |
| 1734456600 | 3463.47 | -32.21 | -0.92 | 3470.71 | 3484.17 | 3458.6 | 0 |
| 1734370200 | 3495.68 | -20.62 | -0.59 | 3498.71 | 3526.49 | 3492.06 | 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
