Premium
FTSE ATHEX Market Index (FTSEA)
ASI
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 | 16.77 | 1.92652329749 | 870.48 | 889.73 | 863.16 | 0 | 0 | IX |
| 4 | 43.37 | 5.13935630658 | 843.88 | 889.73 | 838.12 | 0 | 0 | IX |
| 12 | 80.78 | 10.016491624 | 806.47 | 889.73 | 786.17 | 0 | 0 | IX |
| 26 | 32.33 | 3.7816403874 | 854.92 | 889.73 | 764.8 | 0 | 0 | IX |
| 52 | 108.37 | 13.9135682005 | 778.88 | 889.73 | 764.8 | 0 | 0 | IX |
| 156 | 314.93 | 55.0269080235 | 572.32 | 889.73 | 454.86 | 0 | 0 | IX |
| 260 | 308.47 | 53.2965893777 | 578.78 | 889.73 | 282.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737130500 | 886.9 | 12.56 | 1.44 | 874.42 | 886.9 | 874.34 | 0 |
| 1737044100 | 874.34 | 2.58 | 0.30 | 875.45 | 876.09 | 871.62 | 0 |
| 1736957700 | 871.76 | 6.24 | 0.72 | 866.35 | 872.16 | 865.13 | 0 |
| 1736871300 | 865.52 | 1.75 | 0.20 | 866.86 | 869.5 | 863.77 | 0 |
| 1736784900 | 863.77 | -9.95 | -1.14 | 870.48 | 873.72 | 863.16 | 0 |
| 1736525700 | 873.72 | -4.81 | -0.55 | 877.31 | 881.02 | 873.72 | 0 |
| 1736439300 | 878.53 | 3.09 | 0.35 | 874.34 | 879.01 | 871.09 | 0 |
| 1736352900 | 875.44 | -1.22 | -0.14 | 875.45 | 877 | 869.72 | 0 |
| 1736266500 | 876.66 | 13.56 | 1.57 | 865.01 | 876.95 | 862.47 | 0 |
| 1735920900 | 863.1 | 4.66 | 0.54 | 858.76 | 865.6 | 854.43 | 0 |
| 1735834500 | 858.44 | 7.28 | 0.86 | 851.11 | 858.46 | 851.11 | 0 |
| 1735661700 | 851.16 | 7.3 | 0.87 | 844.23 | 851.17 | 843.86 | 0 |
| 1735575300 | 843.86 | -0.55 | -0.07 | 843.7 | 847.88 | 842.37 | 0 |
| 1735316100 | 844.41 | 4.49 | 0.53 | 840.7 | 845.65 | 838.12 | 0 |
| 1734970500 | 839.92 | -3.49 | -0.41 | 843.88 | 847.19 | 839.46 | 0 |
| 1734711300 | 843.41 | -2.18 | -0.26 | 843.14 | 845.81 | 838.8 | 0 |
| 1734624900 | 845.59 | 0.66 | 0.08 | 835.8 | 845.59 | 834.66 | 0 |
| 1734538500 | 844.93 | 2.23 | 0.26 | 843.77 | 846.31 | 842.59 | 0 |
| 1734452100 | 842.7 | -8.12 | -0.95 | 849.73 | 850.82 | 841.67 | 0 |
| 1734365700 | 850.82 | -3.84 | -0.45 | 851.08 | 854.66 | 847.12 | 0 |
| 1734106500 | 854.66 | 3.14 | 0.37 | 852.05 | 856.02 | 851.52 | 0 |
| 1734020100 | 851.52 | 3.67 | 0.43 | 846.57 | 853.01 | 846.57 | 0 |
| 1733933700 | 847.85 | -0.59 | -0.07 | 845.07 | 849.61 | 844.97 | 0 |
| 1733847300 | 848.44 | -3.55 | -0.42 | 849.4 | 853.63 | 847.85 | 0 |
| 1733760900 | 851.99 | 5.38 | 0.64 | 842.68 | 852 | 842.68 | 0 |
| 1733501700 | 846.61 | 1.51 | 0.18 | 843.99 | 848.17 | 843.19 | 0 |
| 1733415300 | 845.1 | 12.68 | 1.52 | 834.42 | 845.99 | 832.42 | 0 |
| 1733328900 | 832.42 | 4.83 | 0.58 | 828.43 | 833.22 | 826.47 | 0 |
| 1733242500 | 827.59 | 4.64 | 0.56 | 826.71 | 830.67 | 822.87 | 0 |
| 1733156100 | 822.95 | 21.77 | 2.72 | 805.47 | 824.22 | 801.18 | 0 |
| 1732896900 | 801.18 | -7.4 | -0.92 | 807.31 | 810.29 | 801.18 | 0 |
| 1732810500 | 808.58 | -1.44 | -0.18 | 810.04 | 813.38 | 806.94 | 0 |
| 1732724100 | 810.02 | -3.7 | -0.45 | 814 | 815.75 | 805.35 | 0 |
| 1732637700 | 813.72 | 2.49 | 0.31 | 813.84 | 816.27 | 808.88 | 0 |
| 1732548000 | 811.23 | 0 | 0.00 | 811.23 | 811.23 | 811.23 | 0 |
| 1732292100 | 811.23 | 0 | 0.00 | 810.12 | 812.33 | 803.56 | 0 |
| 1732288800 | 811.23 | 2.3 | 0.28 | 810.12 | 812.33 | 803.56 | 0 |
| 1732205700 | 808.93 | 7.36 | 0.92 | 802.18 | 810.03 | 798.04 | 0 |
| 1732119300 | 801.57 | 10.86 | 1.37 | 794.15 | 803.7 | 790.71 | 0 |
| 1732032900 | 790.71 | -14.7 | -1.83 | 805.57 | 808.35 | 786.17 | 0 |
| 1731946500 | 805.41 | -6.52 | -0.80 | 809.61 | 811.93 | 797.48 | 0 |
| 1731687300 | 811.93 | -7.77 | -0.95 | 818.3 | 819.7 | 811.35 | 0 |
| 1731600900 | 819.7 | -3.4 | -0.41 | 822.85 | 823.89 | 818.11 | 0 |
| 1731514500 | 823.1 | -8.43 | -1.01 | 829.23 | 831.53 | 820.41 | 0 |
| 1731428100 | 831.53 | 1.31 | 0.16 | 828.39 | 833.55 | 825.21 | 0 |
| 1731341700 | 830.22 | 8.93 | 1.09 | 822.32 | 830.22 | 821.29 | 0 |
| 1731082500 | 821.29 | 5.06 | 0.62 | 816.73 | 822.02 | 816.23 | 0 |
| 1730996100 | 816.23 | -0.76 | -0.09 | 817.13 | 819.74 | 814.45 | 0 |
| 1730909700 | 816.99 | 6.52 | 0.80 | 819.66 | 826.65 | 810.47 | 0 |
| 1730823300 | 810.47 | 6.37 | 0.79 | 805.06 | 810.47 | 804.1 | 0 |
| 1730736900 | 804.1 | 0.81 | 0.10 | 800.69 | 804.38 | 800.25 | 0 |
| 1730477700 | 803.29 | 7.4 | 0.93 | 797.19 | 805.99 | 795.89 | 0 |
| 1730391300 | 795.89 | -2.06 | -0.26 | 798.05 | 803.96 | 795.14 | 0 |
| 1730304900 | 797.95 | -10.67 | -1.32 | 809.64 | 809.77 | 794.22 | 0 |
| 1730218500 | 808.62 | 7.28 | 0.91 | 806.47 | 814.75 | 801.34 | 0 |
| 1729869300 | 801.34 | -8.19 | -1.01 | 809.13 | 810.9 | 799.27 | 0 |
| 1729782900 | 809.53 | -3.96 | -0.49 | 812.71 | 818.62 | 807.03 | 0 |
| 1729696500 | 813.49 | -5.85 | -0.71 | 821.46 | 822.7 | 812.47 | 0 |
| 1729610100 | 819.34 | -16.01 | -1.92 | 835.33 | 836.77 | 818.81 | 0 |
| 1729523700 | 835.35 | -3.81 | -0.45 | 837.42 | 839.86 | 831.65 | 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
