Premium
Cheesecake Factory Dl 01 (CF2)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.94174757282 | 51.5 | 53.5 | 50.5 | 583 | 52.38374486 | DE |
| 4 | -4 | -7.33944954128 | 54.5 | 56.5 | 48.8 | 908 | 52.80747715 | DE |
| 12 | 2.9 | 6.09243697479 | 47.6 | 56.5 | 45.4 | 1633 | 48.69439297 | DE |
| 26 | 14.5 | 40.2777777778 | 36 | 56.5 | 32.2 | 1513 | 44.7318411 | DE |
| 52 | 17.9 | 54.9079754601 | 32.6 | 56.5 | 30.8 | 965 | 43.63764647 | DE |
| 156 | 20.7 | 69.4630872483 | 29.8 | 56.5 | 27 | 759 | 42.85839828 | DE |
| 260 | 20.7 | 69.4630872483 | 29.8 | 56.5 | 27 | 759 | 42.85839828 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 50.5 | -0.5 | -0.98 | 51.5 | 52 | 50.5 | 247 |
| 1740605220 | 51 | -1.5 | -2.86 | 52 | 52.5 | 51 | 528 |
| 1740518820 | 52.5 | -0.5 | -0.94 | 51 | 52.5 | 50.5 | 247 |
| 1740432420 | 53 | 0 | 0.00 | 53 | 53 | 51 | 457 |
| 1740173220 | 53 | 1 | 1.92 | 51.5 | 53.5 | 51.5 | 1437 |
| 1740086820 | 52 | -1 | -1.89 | 51.5 | 53 | 51.5 | 60 |
| 1740000420 | 53 | 1.5 | 2.91 | 54 | 55 | 52.5 | 1950 |
| 1739914020 | 51.5 | 0 | 0.00 | 51 | 51.5 | 51 | 262 |
| 1739827620 | 51.5 | 1 | 1.98 | 51 | 51.5 | 50.5 | 314 |
| 1739568420 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 20 |
| 1739482020 | 50.5 | 1.1 | 2.23 | 50 | 51 | 48.8 | 2270 |
| 1739395620 | 49.4 | -0.6 | -1.20 | 49.8 | 50.5 | 49 | 1356 |
| 1739309220 | 50 | -1.5 | -2.91 | 51.5 | 51.5 | 49.8 | 1127 |
| 1739222820 | 51.5 | 0 | 0.00 | 52 | 52 | 50.5 | 264 |
| 1738963620 | 51.5 | -3 | -5.50 | 53 | 53.5 | 51.5 | 62 |
| 1738877220 | 54.5 | 1 | 1.87 | 54 | 54.5 | 53.5 | 352 |
| 1738790820 | 53.5 | -1.5 | -2.73 | 54.5 | 54.5 | 52.5 | 795 |
| 1738704420 | 55 | -0.5 | -0.90 | 56 | 56.5 | 54 | 5781 |
| 1738618020 | 55.5 | 1.5 | 2.78 | 53 | 55.5 | 52 | 387 |
| 1738358820 | 54 | 0 | 0.00 | 54.5 | 54.5 | 54 | 246 |
| 1738272420 | 54 | 2 | 3.85 | 52 | 54 | 52 | 554 |
| 1738186020 | 52 | 1.5 | 2.97 | 51 | 52.5 | 51 | 280 |
| 1738099620 | 50.5 | 1.3 | 2.64 | 49.8 | 50.5 | 49.4 | 251 |
| 1738013220 | 49.2 | -0.2 | -0.40 | 49.2 | 49.2 | 48.8 | 286 |
| 1737754020 | 49.4 | 0.6 | 1.23 | 49.4 | 49.4 | 48.4 | 993 |
| 1737667620 | 48.8 | 0 | 0.00 | 49.2 | 49.6 | 48.6 | 1377 |
| 1737581220 | 48.8 | -1 | -2.01 | 49.8 | 50 | 48.8 | 1924 |
| 1737494820 | 49.8 | 2.6 | 5.51 | 47.2 | 49.8 | 47.2 | 2866 |
| 1737408420 | 47.2 | -0.6 | -1.26 | 47.6 | 47.6 | 46.6 | 383 |
| 1737149220 | 47.8 | 0.4 | 0.84 | 46.8 | 47.8 | 46.8 | 147 |
| 1737062820 | 47.4 | 0.2 | 0.42 | 48 | 49.2 | 47.2 | 1196 |
| 1736976420 | 47.2 | -0.8 | -1.67 | 48.4 | 49 | 47.2 | 5150 |
| 1736890020 | 48 | 0.8 | 1.69 | 47.6 | 48.4 | 47.6 | 4931 |
| 1736803620 | 47.2 | -0.2 | -0.42 | 47.4 | 47.4 | 46.6 | 4309 |
| 1736544420 | 47.4 | -1.2 | -2.47 | 48.6 | 48.6 | 46.8 | 1188 |
| 1736458020 | 48.6 | 0.2 | 0.41 | 48.6 | 48.6 | 47.8 | 532 |
| 1736371620 | 48.4 | 0 | 0.00 | 49.2 | 49.2 | 47.8 | 1967 |
| 1736285220 | 48.4 | 0 | 0.00 | 49.4 | 49.4 | 48.2 | 1322 |
| 1736198820 | 48.4 | 1.2 | 2.54 | 47.8 | 48.4 | 47.6 | 902 |
| 1735939620 | 47.2 | 0.4 | 0.85 | 47 | 47.6 | 46.8 | 508 |
| 1735853220 | 46.8 | 0.8 | 1.74 | 46 | 47.6 | 46 | 2326 |
| 1735594020 | 46 | -0.2 | -0.43 | 45.8 | 46 | 45.8 | 43 |
| 1735334820 | 46.2 | 0.8 | 1.76 | 46.8 | 46.8 | 46 | 122 |
| 1734989220 | 45.4 | -1 | -2.16 | 46.8 | 46.8 | 45.4 | 2787 |
| 1734730020 | 46.4 | -0.2 | -0.43 | 46.8 | 46.8 | 46.4 | 999 |
| 1734643620 | 46.6 | 0.8 | 1.75 | 46.4 | 48 | 46.4 | 2072 |
| 1734557220 | 45.8 | -2.4 | -4.98 | 48.2 | 48.2 | 45.8 | 5532 |
| 1734470820 | 48.2 | -0.6 | -1.23 | 48.6 | 49 | 47.6 | 2583 |
| 1734384420 | 48.8 | 1.6 | 3.39 | 47.8 | 48.8 | 47 | 6057 |
| 1734125220 | 47.2 | -0.6 | -1.26 | 48 | 48 | 47.2 | 7570 |
| 1734038820 | 47.8 | 0 | 0.00 | 47.8 | 48.6 | 47.6 | 1213 |
| 1733952420 | 47.8 | -0.6 | -1.24 | 48.6 | 49 | 47.8 | 2660 |
| 1733866020 | 48.4 | 2 | 4.31 | 46 | 48.6 | 46 | 2077 |
| 1733779620 | 46.4 | -1.2 | -2.52 | 47.4 | 47.6 | 46.2 | 1964 |
| 1733520420 | 47.6 | -0.2 | -0.42 | 47.6 | 48.6 | 47.6 | 2565 |
| 1733434020 | 47.8 | -1 | -2.05 | 49.2 | 49.2 | 47.2 | 1729 |
| 1733347620 | 48.8 | 1 | 2.09 | 48.2 | 48.8 | 47.8 | 5400 |
| 1733261220 | 47.8 | 0.8 | 1.70 | 47.4 | 48 | 47 | 982 |
| 1733174820 | 47 | -1 | -2.08 | 48.2 | 48.2 | 46.8 | 2246 |
| 1732915620 | 48 | 0.6 | 1.27 | 47.4 | 48.2 | 47.2 | 3130 |
| 1732829220 | 47.4 | 0.2 | 0.42 | 47.4 | 47.4 | 47.4 | 27 |
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
