Premium
Add Value Fund NV (AVFNV)
EU
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 | 1.85 | 1.89161554192 | 97.8 | 100.2 | 97.8 | 3205 | 99.60159114 | DE |
| 4 | -2.06 | -2.02536623734 | 101.71 | 102.32 | 96.89 | 2808 | 98.44571332 | DE |
| 12 | 8.24 | 9.01433103599 | 91.41 | 102.32 | 90.93 | 2537 | 97.07700823 | DE |
| 26 | 2.98 | 3.08265232233 | 96.67 | 102.32 | 90.7 | 2191 | 95.89069509 | DE |
| 52 | -4 | -3.85914134105 | 103.65 | 110.83 | 90.7 | 3120 | 99.48938673 | DE |
| 156 | 3.54 | 3.68327957549 | 96.11 | 110.83 | 71.37 | 2310 | 94.65203574 | DE |
| 260 | 40.8 | 69.3288020391 | 58.85 | 110.83 | 37.31 | 2855 | 79.75058454 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 99.65 | 0.29 | 0.29 | 99.65 | 99.65 | 99.65 | 1991 |
| 1739899800 | 99.36 | -0.84 | -0.84 | 99.36 | 99.36 | 99.36 | 2631 |
| 1739813400 | 100.2 | 0.72 | 0.72 | 100.2 | 100.2 | 100.2 | 3516 |
| 1739554200 | 99.48 | 1.68 | 1.72 | 99.48 | 99.48 | 99.48 | 6283 |
| 1739467800 | 97.8 | -0.89 | -0.90 | 97.8 | 97.8 | 97.8 | 391 |
| 1739381400 | 98.69 | 1.03 | 1.05 | 98.69 | 98.69 | 98.69 | 2197 |
| 1739295000 | 97.66 | 0.68 | 0.70 | 97.66 | 97.66 | 97.66 | 1470 |
| 1739208600 | 96.98 | -1.62 | -1.64 | 96.98 | 96.98 | 96.98 | 1565 |
| 1738949400 | 98.6 | 1 | 1.02 | 98.6 | 98.6 | 98.6 | 1528 |
| 1738863000 | 97.6 | -0.78 | -0.79 | 97.6 | 97.6 | 97.6 | 1724 |
| 1738776600 | 98.38 | 0.25 | 0.25 | 98.38 | 98.38 | 98.38 | 11369 |
| 1738690200 | 98.13 | -1.74 | -1.74 | 98.13 | 98.13 | 98.13 | 790 |
| 1738603800 | 99.87 | 1.55 | 1.58 | 99.87 | 99.87 | 99.87 | 646 |
| 1738344600 | 98.32 | 0.71 | 0.73 | 98.32 | 98.32 | 98.32 | 2294 |
| 1738258200 | 97.61 | 0.72 | 0.74 | 97.61 | 97.61 | 97.61 | 4286 |
| 1738171800 | 96.89 | -0.04 | -0.04 | 96.89 | 96.89 | 96.89 | 5810 |
| 1738085400 | 96.93 | -2.53 | -2.54 | 96.93 | 96.93 | 96.93 | 5112 |
| 1737999000 | 99.46 | -0.45 | -0.45 | 99.46 | 99.46 | 99.46 | 294 |
| 1737739800 | 99.91 | -1.88 | -1.85 | 99.91 | 99.91 | 99.91 | 1259 |
| 1737653400 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1737567000 | 101.79 | 0 | 0.00 | 101.79 | 101.79 | 101.79 | 0 |
| 1737480600 | 101.79 | -0.2 | -0.20 | 101.79 | 101.79 | 101.79 | 1528 |
| 1737394200 | 101.99 | 0.8 | 0.79 | 101.99 | 101.99 | 101.99 | 4008 |
| 1737135000 | 101.19 | 1.31 | 1.31 | 101.19 | 101.19 | 101.19 | 3050 |
| 1737048600 | 99.88 | 0.91 | 0.92 | 99.88 | 99.88 | 99.88 | 461 |
| 1736962200 | 98.97 | 0.84 | 0.86 | 98.97 | 98.97 | 98.97 | 1143 |
| 1736875800 | 98.13 | -1.42 | -1.43 | 98.13 | 98.13 | 98.13 | 2084 |
| 1736789400 | 99.55 | -0.11 | -0.11 | 99.55 | 99.55 | 99.55 | 4201 |
| 1736530200 | 99.66 | 0.17 | 0.17 | 99.66 | 99.66 | 99.66 | 2339 |
| 1736443800 | 99.49 | -0.81 | -0.81 | 99.49 | 99.49 | 99.49 | 2307 |
| 1736357400 | 100.3 | -0.19 | -0.19 | 100.3 | 100.3 | 100.3 | 3663 |
| 1736271000 | 100.49 | 2.11 | 2.14 | 100.49 | 100.49 | 100.49 | 2580 |
| 1736184600 | 98.38 | -0.08 | -0.08 | 98.38 | 98.38 | 98.38 | 796 |
| 1735925400 | 98.46 | 1.31 | 1.35 | 98.46 | 98.46 | 98.46 | 1488 |
| 1735839000 | 97.15 | 0.54 | 0.56 | 97.15 | 97.15 | 97.15 | 10 |
| 1735666200 | 96.61 | -0.14 | -0.14 | 96.61 | 96.61 | 96.61 | 943 |
| 1735579800 | 96.75 | -0.22 | -0.23 | 96.75 | 96.75 | 96.75 | 946 |
| 1735320600 | 96.97 | 1.03 | 1.07 | 96.97 | 96.97 | 96.97 | 1 |
| 1735061400 | 95.94 | 0.17 | 0.18 | 95.94 | 95.94 | 95.94 | 931 |
| 1734975000 | 95.77 | 0.8 | 0.84 | 95.77 | 95.77 | 95.77 | 1331 |
| 1734715800 | 94.97 | -1.36 | -1.41 | 94.97 | 94.97 | 94.97 | 2091 |
| 1734629400 | 96.33 | 1.35 | 1.42 | 96.33 | 96.33 | 96.33 | 4809 |
| 1734543000 | 94.98 | 0.29 | 0.31 | 94.98 | 94.98 | 94.98 | 7344 |
| 1734456600 | 94.69 | -0.15 | -0.16 | 94.69 | 94.69 | 94.69 | 12232 |
| 1734370200 | 94.84 | 0.42 | 0.44 | 94.84 | 94.84 | 94.84 | 1262 |
| 1734111000 | 94.42 | -0.47 | -0.50 | 94.42 | 94.42 | 94.42 | 1944 |
| 1734024600 | 94.89 | -0.58 | -0.61 | 94.89 | 94.89 | 94.89 | 1886 |
| 1733938200 | 95.47 | 0.83 | 0.88 | 95.47 | 95.47 | 95.47 | 1695 |
| 1733851800 | 94.64 | 0 | 0.00 | 94.64 | 94.64 | 94.64 | 0 |
| 1733765400 | 94.64 | 0.68 | 0.72 | 94.64 | 94.64 | 94.64 | 620 |
| 1733506200 | 93.96 | -0.28 | -0.30 | 93.96 | 93.96 | 93.96 | 1074 |
| 1733419800 | 94.24 | 2.08 | 2.26 | 94.24 | 94.24 | 94.24 | 4583 |
| 1733333400 | 92.16 | 0.08 | 0.09 | 92.16 | 92.16 | 92.16 | 2088 |
| 1733247000 | 92.08 | -0.04 | -0.04 | 92.08 | 92.08 | 92.08 | 713 |
| 1733160600 | 92.12 | 0.33 | 0.36 | 92.12 | 92.12 | 92.12 | 2885 |
| 1732901400 | 91.79 | 0.86 | 0.95 | 91.79 | 91.79 | 91.79 | 1592 |
| 1732815000 | 90.93 | -1.53 | -1.65 | 90.93 | 90.93 | 90.93 | 1498 |
| 1732728600 | 92.46 | 0 | 0.00 | 92.46 | 92.46 | 92.46 | 0 |
| 1732642200 | 92.46 | 0.74 | 0.81 | 92.46 | 92.46 | 92.46 | 2686 |
| 1732555800 | 91.72 | 1.02 | 1.12 | 91.72 | 91.72 | 91.72 | 5197 |
| 1732296600 | 90.7 | -0.01 | -0.01 | 90.7 | 90.7 | 90.7 | 4997 |
| 1732210200 | 90.71 | -0.12 | -0.13 | 90.71 | 90.71 | 90.71 | 2144 |
| 1732123800 | 90.83 | -0.6 | -0.66 | 90.83 | 90.83 | 90.83 | 1758 |
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
