Premium
AEX Basic Materials (NLBM)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.97 | 2.01222956214 | 2036.05 | 2128.74 | 1982.22 | 0 | 0 | IX |
| 4 | -12.07 | -0.577763523831 | 2089.09 | 2249.41 | 1918.2 | 0 | 0 | IX |
| 12 | 169.74 | 8.89958474896 | 1907.28 | 2265.44 | 1792.3 | 0 | 0 | IX |
| 26 | 440.03 | 26.8804329898 | 1636.99 | 2265.44 | 1505.78 | 0 | 0 | IX |
| 52 | 831.84 | 66.8047993061 | 1245.18 | 2265.44 | 1244.84 | 0 | 0 | IX |
| 156 | 760.88 | 57.811479022 | 1316.14 | 2265.44 | 1084.48 | 0 | 0 | IX |
| 260 | 488.64 | 30.7634193329 | 1588.38 | 2265.44 | 1084.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 1998.24 | -60.07 | -2.92 | 2011.91 | 2026.56 | 1982.22 | 0 |
| 1783528200 | 2058.31 | 0 | 0.00 | 2058.31 | 2058.31 | 2058.31 | 0 |
| 1783441800 | 2058.31 | -26.46 | -1.27 | 2072.62 | 2106.89 | 2057.41 | 0 |
| 1783355400 | 2084.77 | -43.7 | -2.05 | 2128.35 | 2128.35 | 2079.06 | 0 |
| 1783096200 | 2128.4699 | 93.33 | 4.59 | 2036.05 | 2128.7399 | 2036.05 | 0 |
| 1783009800 | 2035.14 | 96.5 | 4.98 | 1938.61 | 2035.15 | 1938.61 | 0 |
| 1782923400 | 1938.64 | 16.7 | 0.87 | 1956 | 1983.39 | 1931.88 | 0 |
| 1782837000 | 1921.94 | 0 | 0.00 | 1921.94 | 1921.94 | 1921.94 | 0 |
| 1782750600 | 1921.94 | -37.43 | -1.91 | 1959.37 | 1980.94 | 1918.2 | 0 |
| 1782491400 | 1959.37 | -55 | -2.73 | 2014.34 | 2014.34 | 1946.74 | 0 |
| 1782405000 | 2014.37 | 2.96 | 0.15 | 2011.92 | 2028.99 | 1998.36 | 0 |
| 1782318600 | 2011.41 | -36.13 | -1.76 | 2045.08 | 2046.47 | 1977.43 | 0 |
| 1782232200 | 2047.54 | 0.72 | 0.04 | 2046.84 | 2050.83 | 1990.57 | 0 |
| 1782145800 | 2046.82 | 22.3 | 1.10 | 2028.99 | 2057.86 | 2025.27 | 0 |
| 1781886600 | 2024.52 | -30.22 | -1.47 | 2053.7 | 2062.7 | 2024.52 | 0 |
| 1781800200 | 2054.7399 | -56.21 | -2.66 | 2110.83 | 2110.83 | 2033.52 | 0 |
| 1781713800 | 2110.95 | -34.31 | -1.60 | 2145.43 | 2145.43 | 2082.9899 | 0 |
| 1781627400 | 2145.26 | -28.37 | -1.31 | 2172.96 | 2172.96 | 2141.86 | 0 |
| 1781541000 | 2173.63 | -10.74 | -0.49 | 2185.4899 | 2249.41 | 2170.9699 | 0 |
| 1781281800 | 2184.37 | 95.28 | 4.56 | 2089.09 | 2192.94 | 2089.09 | 0 |
| 1781195400 | 2089.09 | 39.86 | 1.95 | 2045.99 | 2102 | 2045.99 | 0 |
| 1781109000 | 2049.23 | -20.8 | -1.00 | 2070.03 | 2078.48 | 2037.65 | 0 |
| 1781022600 | 2070.03 | -58.11 | -2.73 | 2128.25 | 2145.68 | 2070.03 | 0 |
| 1780936200 | 2128.14 | -20.27 | -0.94 | 2145.43 | 2151.98 | 2095.42 | 0 |
| 1780677000 | 2148.41 | -72.52 | -3.27 | 2220.98 | 2221.03 | 2148.41 | 0 |
| 1780590600 | 2220.93 | 30.63 | 1.40 | 2190.35 | 2230.31 | 2169.07 | 0 |
| 1780504200 | 2190.3 | -67.13 | -2.97 | 2257.15 | 2258.54 | 2158.5 | 0 |
| 1780417800 | 2257.43 | 37.8 | 1.70 | 2219.48 | 2265.44 | 2217.84 | 0 |
| 1780331400 | 2219.63 | 24.07 | 1.10 | 2194.87 | 2219.63 | 2174.92 | 0 |
| 1780072200 | 2195.56 | -3.12 | -0.14 | 2199.87 | 2228.08 | 2195.56 | 0 |
| 1779985800 | 2198.68 | 43.44 | 2.02 | 2155.12 | 2198.96 | 2142.92 | 0 |
| 1779899400 | 2155.2399 | 58.45 | 2.79 | 2096.82 | 2178.46 | 2096.82 | 0 |
| 1779813000 | 2096.79 | -10.27 | -0.49 | 2106.48 | 2119.84 | 2090.4699 | 0 |
| 1779726600 | 2107.06 | 49.08 | 2.38 | 2059.46 | 2112.64 | 2059.46 | 0 |
| 1779467400 | 2057.98 | 61.59 | 3.09 | 1996.34 | 2058.13 | 1991.1 | 0 |
| 1779381000 | 1996.39 | 25.78 | 1.31 | 1968.56 | 2006.01 | 1956.08 | 0 |
| 1779294600 | 1970.61 | 72.13 | 3.80 | 1898.49 | 1990.26 | 1898.49 | 0 |
| 1779208200 | 1898.48 | -43.82 | -2.26 | 1941.98 | 1972.58 | 1882.53 | 0 |
| 1779121800 | 1942.3 | 12.63 | 0.65 | 1929.67 | 1960.36 | 1897.38 | 0 |
| 1778862600 | 1929.67 | -25.03 | -1.28 | 2006.84 | 2006.84 | 1908.1 | 0 |
| 1778776200 | 1954.7 | 0 | 0.00 | 1954.7 | 1954.7 | 1954.7 | 0 |
| 1778689800 | 1954.7 | 0 | 0.00 | 1954.7 | 1954.7 | 1954.7 | 0 |
| 1778603400 | 1954.7 | 0 | 0.00 | 1954.7 | 1954.7 | 1954.7 | 0 |
| 1778517000 | 1954.7 | 21.7 | 1.12 | 1933.06 | 1968.5 | 1920.18 | 0 |
| 1778257800 | 1933 | -38.01 | -1.93 | 1953.81 | 1967.44 | 1930.12 | 0 |
| 1778171400 | 1971.01 | -12.96 | -0.65 | 1983.99 | 2010.53 | 1969.76 | 0 |
| 1778085000 | 1983.97 | 111.52 | 5.96 | 1874.17 | 2002.92 | 1874.17 | 0 |
| 1777998600 | 1872.45 | 49.48 | 2.71 | 1822.97 | 1872.45 | 1820.07 | 0 |
| 1777912200 | 1822.97 | -14.02 | -0.76 | 1859.79 | 1905.12 | 1818.48 | 0 |
| 1777566600 | 1836.99 | -0.04 | -0.00 | 1836.99 | 1885.17 | 1792.3 | 0 |
| 1777480200 | 1837.03 | -12.87 | -0.70 | 1849.8 | 1868.42 | 1829.93 | 0 |
| 1777393800 | 1849.9 | -29.13 | -1.55 | 1879.03 | 1888.06 | 1837.02 | 0 |
| 1777307400 | 1879.03 | -7.44 | -0.39 | 1885.74 | 1906.79 | 1872.38 | 0 |
| 1777048200 | 1886.47 | -53.58 | -2.76 | 1923.92 | 1923.92 | 1863.47 | 0 |
| 1776961800 | 1940.05 | 0 | 0.00 | 1940.05 | 1940.05 | 1940.05 | 0 |
| 1776875400 | 1940.05 | 6.03 | 0.31 | 1934.02 | 1976.54 | 1932.42 | 0 |
| 1776789000 | 1934.02 | -16.89 | -0.87 | 1950.87 | 1967.42 | 1922.35 | 0 |
| 1776702600 | 1950.91 | -24.59 | -1.24 | 1969.36 | 1969.36 | 1909.67 | 0 |
| 1776443400 | 1975.5 | 68.22 | 3.58 | 1907.28 | 1980.35 | 1883.26 | 0 |
| 1776357000 | 1907.28 | -13.52 | -0.70 | 1921.81 | 1949.56 | 1899.75 | 0 |
| 1776270600 | 1920.8 | -11.04 | -0.57 | 1931.93 | 1943.86 | 1905.71 | 0 |
| 1776184200 | 1931.84 | 35.83 | 1.89 | 1896.13 | 1936.82 | 1896.13 | 0 |
| 1776097800 | 1896.01 | -18.1 | -0.95 | 1908.53 | 1909.29 | 1869.37 | 0 |
| 1775838600 | 1914.11 | 39.99 | 2.13 | 1874.5 | 1923.59 | 1846.22 | 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
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.
