Premium
GEX Kursindex (E1FY)
DBI
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 | -1.42 | -0.0800825639956 | 1773.17 | 1790.62 | 1749.36 | 0 | 0 | IX |
| 4 | 58.6 | 3.42059948049 | 1713.15 | 1811.08 | 1708.96 | 0 | 0 | IX |
| 12 | 177.52 | 11.1351561569 | 1594.23 | 1811.08 | 1592.22 | 0 | 0 | IX |
| 26 | 25.81 | 1.47828676816 | 1745.94 | 1889.97 | 1564.62 | 0 | 0 | IX |
| 52 | 66.75 | 3.91495601173 | 1705 | 2018.97 | 1540.58 | 0 | 0 | IX |
| 156 | -650.4 | -26.8521767851 | 2422.15 | 2475.65 | 1432.74 | 0 | 0 | IX |
| 260 | -601.19 | -25.3352381434 | 2372.94 | 3266.44 | 1432.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 1780.58 | 11.25 | 0.64 | 1776.47 | 1790.62 | 1774.5 | 0 |
| 1739381400 | 1769.33 | 3.25 | 0.18 | 1769.2 | 1777.63 | 1759.88 | 0 |
| 1739295000 | 1766.08 | -0.59 | -0.03 | 1768.1 | 1776.84 | 1755.68 | 0 |
| 1739208600 | 1766.67 | 16.77 | 0.96 | 1751.73 | 1769.64 | 1751.73 | 0 |
| 1738949400 | 1749.9 | -21.38 | -1.21 | 1773.17 | 1773.17 | 1749.36 | 0 |
| 1738863000 | 1771.28 | 27.49 | 1.58 | 1749.24 | 1772.43 | 1747.29 | 0 |
| 1738776600 | 1743.79 | 8.08 | 0.47 | 1734.32 | 1743.79 | 1717.18 | 0 |
| 1738690200 | 1735.71 | 2 | 0.12 | 1735.28 | 1741.63 | 1715.19 | 0 |
| 1738603800 | 1733.71 | -39.65 | -2.24 | 1769.93 | 1769.93 | 1708.96 | 0 |
| 1738344600 | 1773.36 | -6.38 | -0.36 | 1777.47 | 1780.91 | 1765.74 | 0 |
| 1738258200 | 1779.74 | 28.73 | 1.64 | 1759.53 | 1783.95 | 1756.71 | 0 |
| 1738171800 | 1751.01 | -4.09 | -0.23 | 1760.79 | 1774.22 | 1748.82 | 0 |
| 1738085400 | 1755.1 | 8.03 | 0.46 | 1746.87 | 1762 | 1741.46 | 0 |
| 1737999000 | 1747.07 | -33.63 | -1.89 | 1774.17 | 1774.17 | 1732.2 | 0 |
| 1737739800 | 1780.7 | -13.47 | -0.75 | 1802.05 | 1810.85 | 1765.9 | 0 |
| 1737653400 | 1794.17 | 39.45 | 2.25 | 1772.34 | 1811.08 | 1770.63 | 0 |
| 1737567000 | 1754.72 | 0 | 0.00 | 1754.72 | 1754.72 | 1754.72 | 0 |
| 1737480600 | 1754.72 | 32.71 | 1.90 | 1720.28 | 1756.27 | 1712.46 | 0 |
| 1737394200 | 1722.01 | 6.02 | 0.35 | 1721.4 | 1738.31 | 1712.9 | 0 |
| 1737135000 | 1715.99 | 6.57 | 0.38 | 1713.15 | 1728.32 | 1710.52 | 0 |
| 1737048600 | 1709.42 | -2.95 | -0.17 | 1720.93 | 1723.12 | 1699.1 | 0 |
| 1736962200 | 1712.37 | 38.71 | 2.31 | 1680.48 | 1713.65 | 1678.21 | 0 |
| 1736875800 | 1673.66 | 18.21 | 1.10 | 1660.21 | 1684.27 | 1660.21 | 0 |
| 1736789400 | 1655.45 | -16.12 | -0.96 | 1676.1 | 1680.91 | 1655.45 | 0 |
| 1736530200 | 1671.57 | -12.52 | -0.74 | 1685.31 | 1689.3 | 1671.15 | 0 |
| 1736443800 | 1684.09 | 15.81 | 0.95 | 1669.59 | 1692.65 | 1669.23 | 0 |
| 1736357400 | 1668.28 | -27.34 | -1.61 | 1694.86 | 1695.57 | 1659.48 | 0 |
| 1736271000 | 1695.62 | 24.32 | 1.46 | 1670.91 | 1697.78 | 1670.74 | 0 |
| 1736184600 | 1671.3 | -3.28 | -0.20 | 1683.13 | 1704.66 | 1666.99 | 0 |
| 1735925400 | 1674.58 | -9.27 | -0.55 | 1689.51 | 1689.51 | 1662.88 | 0 |
| 1735839000 | 1683.85 | 35.99 | 2.18 | 1650.56 | 1686.15 | 1650.56 | 0 |
| 1735579800 | 1647.8599 | 1.2 | 0.07 | 1642.77 | 1649.69 | 1635.35 | 0 |
| 1735320600 | 1646.66 | 12.09 | 0.74 | 1639.72 | 1649.63 | 1634.3599 | 0 |
| 1734975000 | 1634.57 | -24.1 | -1.45 | 1656.63 | 1656.63 | 1627.06 | 0 |
| 1734715800 | 1658.67 | 5.48 | 0.33 | 1644.72 | 1658.67 | 1631.3 | 0 |
| 1734629400 | 1653.19 | -23.68 | -1.41 | 1674.43 | 1674.43 | 1644.44 | 0 |
| 1734543000 | 1676.8699 | -8.12 | -0.48 | 1692.14 | 1692.4 | 1676.8699 | 0 |
| 1734456600 | 1684.99 | -4.86 | -0.29 | 1689.23 | 1692.51 | 1679.44 | 0 |
| 1734370200 | 1689.85 | -23.43 | -1.37 | 1712.84 | 1717.22 | 1684.83 | 0 |
| 1734111000 | 1713.28 | -12.41 | -0.72 | 1728.38 | 1733.99 | 1713.28 | 0 |
| 1734024600 | 1725.69 | 10.08 | 0.59 | 1716.83 | 1728.96 | 1704.89 | 0 |
| 1733938200 | 1715.61 | 2.04 | 0.12 | 1710.71 | 1718.07 | 1693.46 | 0 |
| 1733851800 | 1713.57 | -14.31 | -0.83 | 1719.11 | 1733.37 | 1709.52 | 0 |
| 1733765400 | 1727.88 | 8.26 | 0.48 | 1726.58 | 1732.7 | 1718.95 | 0 |
| 1733506200 | 1719.62 | 26.9 | 1.59 | 1693.2 | 1721.95 | 1693.2 | 0 |
| 1733419800 | 1692.72 | 19.09 | 1.14 | 1677.31 | 1705.65 | 1670.83 | 0 |
| 1733333400 | 1673.63 | 15.51 | 0.94 | 1659.56 | 1680 | 1655.23 | 0 |
| 1733247000 | 1658.1199 | -7.68 | -0.46 | 1667.44 | 1676.48 | 1652.59 | 0 |
| 1733160600 | 1665.8 | -5.76 | -0.34 | 1677.05 | 1677.05 | 1659.71 | 0 |
| 1732901400 | 1671.56 | 29.43 | 1.79 | 1643.39 | 1671.56 | 1643.39 | 0 |
| 1732815000 | 1642.13 | 10.8 | 0.66 | 1644.3 | 1648.33 | 1631.63 | 0 |
| 1732728600 | 1631.33 | -1.92 | -0.12 | 1631.31 | 1637.51 | 1622.43 | 0 |
| 1732642200 | 1633.25 | -11.83 | -0.72 | 1637.55 | 1644.52 | 1619.22 | 0 |
| 1732555800 | 1645.08 | 26.02 | 1.61 | 1630.47 | 1659.08 | 1619.54 | 0 |
| 1732296600 | 1619.06 | 25.45 | 1.60 | 1594.23 | 1632.75 | 1592.22 | 0 |
| 1732210200 | 1593.6099 | 2.29 | 0.14 | 1600.33 | 1600.33 | 1564.6199 | 0 |
| 1732123800 | 1591.32 | -19.31 | -1.20 | 1618.01 | 1620.85 | 1588.89 | 0 |
| 1732037400 | 1610.63 | 2.81 | 0.17 | 1612.4 | 1617.78 | 1580.8699 | 0 |
| 1731951000 | 1607.82 | -8.76 | -0.54 | 1622.66 | 1623.09 | 1602.47 | 0 |
| 1731691800 | 1616.58 | -5.66 | -0.35 | 1617.1 | 1635.84 | 1614.05 | 0 |
| 1731605400 | 1622.24 | 37.64 | 2.38 | 1587.35 | 1622.24 | 1583.75 | 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
