Premium
AEX Basic Materials (NLBM)
EU
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 | 79.83 | 5.72976852683 | 1393.25 | 1518.81 | 1366.3 | 0 | 0 | IX |
| 4 | 78.17 | 5.60394577428 | 1394.91 | 1518.81 | 1358.02 | 0 | 0 | IX |
| 12 | 157.73 | 11.991485156 | 1315.35 | 1518.81 | 1187.53 | 0 | 0 | IX |
| 26 | 267.31 | 22.1692362557 | 1205.77 | 1518.81 | 1187.53 | 0 | 0 | IX |
| 52 | 144.7 | 10.8929673738 | 1328.38 | 1518.81 | 1104.6 | 0 | 0 | IX |
| 156 | -10.33 | -0.696368502302 | 1483.41 | 1715.94 | 1104.6 | 0 | 0 | IX |
| 260 | 568.07 | 62.7694721605 | 905.01 | 1799.87 | 641.51 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1473.08 | -42.36 | -2.80 | 1515.42 | 1515.45 | 1469.17 | 0 |
| 1741282200 | 1515.44 | 59.9 | 4.12 | 1480.9 | 1518.81 | 1475.22 | 0 |
| 1741195800 | 1455.54 | 82.65 | 6.02 | 1366.3 | 1469.26 | 1366.3 | 0 |
| 1741109400 | 1372.89 | -47.7 | -3.36 | 1426.65 | 1426.65 | 1366.3699 | 0 |
| 1741023000 | 1420.59 | 30.78 | 2.21 | 1389.82 | 1434.93 | 1381.8 | 0 |
| 1740763800 | 1389.81 | -4.4 | -0.32 | 1393.25 | 1393.98 | 1372.33 | 0 |
| 1740677400 | 1394.21 | -19.3 | -1.37 | 1411.14 | 1411.14 | 1386.07 | 0 |
| 1740591000 | 1413.51 | 45.9 | 3.36 | 1368.92 | 1416.51 | 1368.35 | 0 |
| 1740504600 | 1367.6099 | -9.88 | -0.72 | 1376.01 | 1382.48 | 1361.51 | 0 |
| 1740418200 | 1377.49 | -5.83 | -0.42 | 1383.32 | 1385.01 | 1369.3699 | 0 |
| 1740159000 | 1383.32 | 12.51 | 0.91 | 1370.56 | 1389.06 | 1370.56 | 0 |
| 1740072600 | 1370.81 | -8.76 | -0.63 | 1379.57 | 1395.39 | 1368.47 | 0 |
| 1739986200 | 1379.57 | -33.03 | -2.34 | 1412.29 | 1416.22 | 1374.83 | 0 |
| 1739899800 | 1412.6 | -3.98 | -0.28 | 1416.48 | 1420.07 | 1409.8699 | 0 |
| 1739813400 | 1416.58 | 17 | 1.21 | 1399.6199 | 1417.6 | 1396.44 | 0 |
| 1739554200 | 1399.58 | -12.62 | -0.89 | 1412.42 | 1416.1 | 1377.74 | 0 |
| 1739467800 | 1412.2 | 42.21 | 3.08 | 1370.99 | 1416.53 | 1370.79 | 0 |
| 1739381400 | 1369.99 | 8.71 | 0.64 | 1362.09 | 1375.01 | 1358.02 | 0 |
| 1739295000 | 1361.28 | -20.13 | -1.46 | 1381.51 | 1381.51 | 1358.93 | 0 |
| 1739208600 | 1381.41 | 2.82 | 0.20 | 1378.59 | 1382.81 | 1358.92 | 0 |
| 1738949400 | 1378.59 | -15.88 | -1.14 | 1394.91 | 1407.42 | 1374.94 | 0 |
| 1738863000 | 1394.47 | 98.8 | 7.63 | 1309.3699 | 1399.1199 | 1309.3699 | 0 |
| 1738776600 | 1295.67 | 7.65 | 0.59 | 1287.31 | 1296.5 | 1281.77 | 0 |
| 1738690200 | 1288.02 | 19.64 | 1.55 | 1268.38 | 1288.83 | 1262.24 | 0 |
| 1738603800 | 1268.38 | -25.45 | -1.97 | 1285.81 | 1287.41 | 1234.71 | 0 |
| 1738344600 | 1293.83 | -10.79 | -0.83 | 1303.8599 | 1303.8599 | 1293.83 | 0 |
| 1738258200 | 1304.6199 | 14.48 | 1.12 | 1291.2 | 1308.3599 | 1291.2 | 0 |
| 1738171800 | 1290.14 | -13.37 | -1.03 | 1303.29 | 1303.3 | 1275.2 | 0 |
| 1738085400 | 1303.51 | 0.76 | 0.06 | 1302.88 | 1310.33 | 1295.6199 | 0 |
| 1737999000 | 1302.75 | 6.35 | 0.49 | 1293.94 | 1303.77 | 1287.17 | 0 |
| 1737739800 | 1296.4 | 20.8 | 1.63 | 1275.69 | 1307.01 | 1275.69 | 0 |
| 1737653400 | 1275.6 | -3.86 | -0.30 | 1261.3 | 1275.83 | 1257.29 | 0 |
| 1737567000 | 1279.46 | 0 | 0.00 | 1279.46 | 1279.46 | 1279.46 | 0 |
| 1737480600 | 1279.46 | -6.07 | -0.47 | 1285.79 | 1285.79 | 1271.69 | 0 |
| 1737394200 | 1285.53 | 18.64 | 1.47 | 1266.28 | 1293.29 | 1264.72 | 0 |
| 1737135000 | 1266.89 | 13.98 | 1.12 | 1257.22 | 1271.51 | 1257.22 | 0 |
| 1737048600 | 1252.91 | 12.2 | 0.98 | 1253.39 | 1260.06 | 1247.22 | 0 |
| 1736962200 | 1240.71 | 27.95 | 2.30 | 1212.45 | 1243.3699 | 1212.45 | 0 |
| 1736875800 | 1212.76 | 9.42 | 0.78 | 1203.34 | 1224.31 | 1203.34 | 0 |
| 1736789400 | 1203.34 | -2.38 | -0.20 | 1204.67 | 1207.55 | 1187.53 | 0 |
| 1736530200 | 1205.72 | 1.85 | 0.15 | 1204.14 | 1224.9 | 1201.74 | 0 |
| 1736443800 | 1203.8699 | 3.45 | 0.29 | 1198.4 | 1210.14 | 1196.6099 | 0 |
| 1736357400 | 1200.42 | -17 | -1.40 | 1218.3 | 1219.08 | 1193.72 | 0 |
| 1736271000 | 1217.42 | -1.58 | -0.13 | 1219 | 1232.29 | 1212.6 | 0 |
| 1736184600 | 1219 | 12.81 | 1.06 | 1207.07 | 1228.06 | 1199.79 | 0 |
| 1735925400 | 1206.19 | -37.01 | -2.98 | 1243.64 | 1243.68 | 1206.19 | 0 |
| 1735839000 | 1243.2 | -2.16 | -0.17 | 1245.3599 | 1258.41 | 1236.41 | 0 |
| 1735666200 | 1245.3599 | 20.8 | 1.70 | 1224.57 | 1245.67 | 1222.14 | 0 |
| 1735579800 | 1224.56 | -5.38 | -0.44 | 1229.94 | 1236.25 | 1221.65 | 0 |
| 1735320600 | 1229.94 | 1.16 | 0.09 | 1228.78 | 1233.33 | 1225.26 | 0 |
| 1735061400 | 1228.78 | 10.24 | 0.84 | 1218.57 | 1228.91 | 1218.57 | 0 |
| 1734975000 | 1218.54 | -5.29 | -0.43 | 1223.57 | 1223.6 | 1212.6 | 0 |
| 1734715800 | 1223.83 | -5.67 | -0.46 | 1229.72 | 1229.72 | 1210.85 | 0 |
| 1734629400 | 1229.5 | -19.13 | -1.53 | 1244.47 | 1244.47 | 1225.01 | 0 |
| 1734543000 | 1248.63 | -4.41 | -0.35 | 1254.06 | 1258.56 | 1246.91 | 0 |
| 1734456600 | 1253.04 | -28.28 | -2.21 | 1281.3 | 1281.3 | 1252.8699 | 0 |
| 1734370200 | 1281.32 | -12.84 | -0.99 | 1293.34 | 1293.34 | 1272.85 | 0 |
| 1734111000 | 1294.16 | -22.1 | -1.68 | 1315.35 | 1315.35 | 1292.43 | 0 |
| 1734024600 | 1316.26 | -16.24 | -1.22 | 1332.24 | 1336.98 | 1313.81 | 0 |
| 1733938200 | 1332.5 | 4.87 | 0.37 | 1326.14 | 1334.31 | 1319.82 | 0 |
| 1733851800 | 1327.63 | -2.2 | -0.17 | 1324.76 | 1327.63 | 1315.44 | 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
