Premium
Cheesecake Factory Dl 01 (CF2)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 2.19614921781 | 66.48 | 68.459999 | 61.06 | 218 | 65.02364469 | DE |
| 4 | 14.24 | 26.5176908752 | 53.7 | 68.459999 | 52.08 | 228 | 60.01369628 | DE |
| 12 | 20.16 | 42.1933863541 | 47.78 | 68.459999 | 47 | 186 | 55.73336815 | DE |
| 26 | 24.28 | 55.6115437471 | 43.66 | 68.459999 | 42.39 | 347 | 52.54141705 | DE |
| 52 | 15.92 | 30.6036139946 | 52.02 | 68.459999 | 37.32 | 452 | 50.35827384 | DE |
| 156 | 38.14 | 127.986577181 | 29.8 | 68.459999 | 27 | 648 | 45.33360815 | DE |
| 260 | 38.14 | 127.986577181 | 29.8 | 68.459999 | 27 | 648 | 45.33360815 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781900700 | 68.12 | -0.1 | -0.15 | 68.28 | 68.28 | 66.28 | 5 |
| 1781814300 | 68.22 | 2.42 | 3.68 | 67.599999 | 68.459999 | 67.599999 | 99 |
| 1781727900 | 65.8 | 1.98 | 3.10 | 63.18 | 66.4 | 61.06 | 469 |
| 1781641500 | 63.82 | 0.82 | 1.30 | 62.8 | 64.68 | 62.8 | 432 |
| 1781555100 | 63 | -2.74 | -4.17 | 66.48 | 66.48 | 62.74 | 87 |
| 1781295900 | 65.739999 | 1.02 | 1.58 | 65.84 | 65.959998 | 63.9 | 314 |
| 1781209500 | 64.72 | 3.52 | 5.75 | 60.88 | 64.8 | 60.88 | 188 |
| 1781123100 | 61.2 | 1.9 | 3.20 | 57.82 | 61.76 | 57.54 | 365 |
| 1781036700 | 59.3 | 0.66 | 1.13 | 59.18 | 59.3 | 59.18 | 51 |
| 1780950300 | 58.64 | 1.6 | 2.81 | 58.18 | 59.1 | 56.42 | 426 |
| 1780691100 | 57.04 | 2.04 | 3.71 | 55.3 | 57.04 | 55.3 | 190 |
| 1780604700 | 55 | -0.56 | -1.01 | 55.94 | 55.94 | 54.68 | 108 |
| 1780518300 | 55.56 | 0 | 0.00 | 55.56 | 55.56 | 55.56 | 0 |
| 1780431900 | 55.56 | -0.44 | -0.79 | 55.56 | 55.56 | 55.56 | 15 |
| 1780345500 | 56 | -0.68 | -1.20 | 57.64 | 58.66 | 55.94 | 585 |
| 1780086300 | 56.68 | 1.12 | 2.02 | 55.64 | 56.68 | 55.64 | 51 |
| 1779999900 | 55.56 | 0.04 | 0.07 | 56.74 | 56.74 | 55.56 | 828 |
| 1779913500 | 55.52 | 0.52 | 0.95 | 56.42 | 56.42 | 54.92 | 54 |
| 1779827100 | 55 | 1.26 | 2.34 | 52.08 | 55 | 52.08 | 61 |
| 1779740700 | 53.74 | 0.98 | 1.86 | 53.7 | 53.74 | 52.14 | 6 |
| 1779481500 | 52.76 | 1.06 | 2.05 | 53.06 | 53.06 | 52.76 | 2 |
| 1779395100 | 51.7 | 0.7 | 1.37 | 52.54 | 52.54 | 51.02 | 114 |
| 1779308700 | 51 | 0.5 | 0.99 | 51 | 51 | 51 | 113 |
| 1779222300 | 50.5 | -0.34 | -0.67 | 52.04 | 52.04 | 50.5 | 42 |
| 1779135900 | 50.84 | 0.2 | 0.39 | 51.44 | 51.44 | 50.34 | 5 |
| 1778876700 | 50.64 | 1.17 | 2.37 | 50.62 | 50.64 | 50.62 | 7 |
| 1778790300 | 49.47 | 0.86 | 1.77 | 48.61 | 49.47 | 48.61 | 15 |
| 1778703900 | 48.61 | -2.71 | -5.28 | 48.61 | 48.61 | 48.61 | 11 |
| 1778617500 | 51.32 | -0.52 | -1.00 | 51.28 | 51.6 | 51.28 | 495 |
| 1778531100 | 51.84 | -0.46 | -0.88 | 53.06 | 53.06 | 51.84 | 236 |
| 1778271900 | 52.3 | 1.08 | 2.11 | 51.06 | 52.3 | 51.06 | 14 |
| 1778185500 | 51.22 | -1.08 | -2.07 | 50.9 | 52.42 | 50.58 | 210 |
| 1778099100 | 52.3 | -0.16 | -0.30 | 52.3 | 52.3 | 52.3 | 112 |
| 1778012700 | 52.46 | 1.68 | 3.31 | 52.3 | 52.46 | 52.3 | 40 |
| 1777926300 | 50.78 | -3.32 | -6.14 | 52.12 | 52.12 | 50.78 | 73 |
| 1777580700 | 54.1 | 0.76 | 1.42 | 56.7 | 56.7 | 52.62 | 839 |
| 1777494300 | 53.34 | -0.64 | -1.19 | 54.46 | 54.46 | 52.88 | 13 |
| 1777407900 | 53.98 | 0.24 | 0.45 | 52.64 | 53.98 | 52.64 | 2 |
| 1777321500 | 53.74 | -0.84 | -1.54 | 53.24 | 53.84 | 53.24 | 173 |
| 1777062300 | 54.58 | 0 | 0.00 | 54.58 | 54.58 | 54.58 | 0 |
| 1776975900 | 54.58 | 0.96 | 1.79 | 54.58 | 54.58 | 54.58 | 1 |
| 1776889500 | 53.62 | 0.78 | 1.48 | 53.66 | 53.66 | 53.62 | 154 |
| 1776803100 | 52.84 | 0.04 | 0.08 | 53.66 | 53.66 | 52.84 | 19 |
| 1776716700 | 52.8 | -0.16 | -0.30 | 53.26 | 53.86 | 52.04 | 665 |
| 1776457500 | 52.96 | 1.48 | 2.87 | 53.6 | 53.62 | 52.96 | 1418 |
| 1776371100 | 51.48 | -1.24 | -2.35 | 51.42 | 51.48 | 51.42 | 80 |
| 1776284700 | 52.72 | 0.72 | 1.38 | 52.72 | 52.72 | 52.72 | 2 |
| 1776198300 | 52 | 2.47 | 4.99 | 52 | 52 | 52 | 170 |
| 1776111900 | 49.53 | -1.01 | -2.00 | 49.56 | 51.06 | 49.53 | 207 |
| 1775852700 | 50.54 | 1.83 | 3.76 | 49.5 | 50.54 | 49.5 | 115 |
| 1775766300 | 48.71 | 0 | 0.00 | 48.71 | 48.71 | 48.71 | 0 |
| 1775679900 | 48.71 | 0 | 0.00 | 48.71 | 48.71 | 48.71 | 0 |
| 1775593500 | 48.71 | 1.71 | 3.64 | 50.18 | 50.3 | 48.71 | 131 |
| 1775161500 | 47 | -1.2 | -2.49 | 47 | 47 | 47 | 9 |
| 1775075100 | 48.2 | 0.27 | 0.56 | 48.2 | 48.2 | 48.2 | 2 |
| 1774988700 | 47.93 | 0.59 | 1.25 | 47.21 | 47.93 | 47.21 | 7 |
| 1774902300 | 47.34 | 1.01 | 2.18 | 47.78 | 47.78 | 47.34 | 21 |
| 1774646700 | 46.33 | -2.22 | -4.57 | 48.01 | 48.02 | 46.33 | 37 |
| 1774560300 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1774473900 | 48.55 | 0.54 | 1.12 | 49.49 | 49.49 | 48.55 | 35 |
| 1774387500 | 48.01 | -2.05 | -4.10 | 48.64 | 48.94 | 48.01 | 105 |
| 1774301100 | 50.06 | 0.66 | 1.34 | 49.29 | 50.06 | 49.23 | 389 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
