Premium
AEX Basic Materials Gross Return (NLBMG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -55.24 | -2.55994364787 | 2157.86 | 2158.6 | 2080.83 | 0 | 0 | IX |
| 4 | -106.67 | -4.82824798917 | 2209.29 | 2220.65 | 2080.83 | 0 | 0 | IX |
| 12 | 207.1 | 10.9257617962 | 1895.52 | 2233.67 | 1738.95 | 0 | 0 | IX |
| 26 | 150.22 | 7.69412005737 | 1952.4 | 2435.39 | 1738.95 | 0 | 0 | IX |
| 52 | 182.28 | 9.49206911276 | 1920.34 | 2435.39 | 1738.95 | 0 | 0 | IX |
| 156 | 219.45 | 11.6532230229 | 1883.17 | 2435.39 | 1738.95 | 0 | 0 | IX |
| 260 | 727.6 | 52.915593955 | 1375.02 | 2618.55 | 1317.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750696200 | 2102.62 | -2.6 | -0.12 | 2104.21 | 2108.86 | 2087.87 | 0 |
| 1750437000 | 2105.2199 | 24.39 | 1.17 | 2089.69 | 2125.91 | 2089.69 | 0 |
| 1750350600 | 2080.83 | -53.13 | -2.49 | 2129.57 | 2129.57 | 2080.83 | 0 |
| 1750264200 | 2133.96 | -1.92 | -0.09 | 2135.66 | 2142.23 | 2117.2 | 0 |
| 1750177800 | 2135.88 | -21.98 | -1.02 | 2157.86 | 2158.6 | 2123.64 | 0 |
| 1750091400 | 2157.86 | 32.88 | 1.55 | 2125.56 | 2164.88 | 2125.09 | 0 |
| 1749832200 | 2124.98 | -37.02 | -1.71 | 2161.9899 | 2161.9899 | 2108.91 | 0 |
| 1749745800 | 2162 | -25.23 | -1.15 | 2182.85 | 2182.93 | 2140.56 | 0 |
| 1749659400 | 2187.23 | 12.88 | 0.59 | 2199.65 | 2219.83 | 2187.23 | 0 |
| 1749573000 | 2174.35 | 20.86 | 0.97 | 2152.65 | 2175.07 | 2146.33 | 0 |
| 1749486600 | 2153.4899 | 8.45 | 0.39 | 2145.03 | 2159.36 | 2134.55 | 0 |
| 1749227400 | 2145.04 | -12.49 | -0.58 | 2157.39 | 2162.16 | 2141.02 | 0 |
| 1749141000 | 2157.53 | -4.6 | -0.21 | 2162.39 | 2171.21 | 2146.71 | 0 |
| 1749054600 | 2162.13 | 15.91 | 0.74 | 2146.25 | 2178.92 | 2146.25 | 0 |
| 1748968200 | 2146.2199 | -16.39 | -0.76 | 2161.76 | 2161.76 | 2116.53 | 0 |
| 1748881800 | 2162.61 | -9.54 | -0.44 | 2153.59 | 2167.16 | 2131.56 | 0 |
| 1748622600 | 2172.15 | -5.12 | -0.24 | 2177.28 | 2192.91 | 2165.85 | 0 |
| 1748536200 | 2177.27 | -16.4 | -0.75 | 2193.75 | 2220.65 | 2171.12 | 0 |
| 1748449800 | 2193.67 | -15.38 | -0.70 | 2208.17 | 2217.57 | 2190.62 | 0 |
| 1748363400 | 2209.05 | -0.24 | -0.01 | 2209.29 | 2212.13 | 2191.16 | 0 |
| 1748277000 | 2209.29 | 55.8 | 2.59 | 2153.4899 | 2218.7399 | 2153.4899 | 0 |
| 1748017800 | 2153.4899 | -22.82 | -1.05 | 2176.31 | 2192.7199 | 2107.96 | 0 |
| 1747931400 | 2176.31 | -46.42 | -2.09 | 2205.43 | 2213.34 | 2163.98 | 0 |
| 1747845000 | 2222.73 | -1.33 | -0.06 | 2221.57 | 2225.7399 | 2201.79 | 0 |
| 1747758600 | 2224.06 | 4.62 | 0.21 | 2219.44 | 2233.67 | 2193.34 | 0 |
| 1747672200 | 2219.44 | 11.69 | 0.53 | 2207.7399 | 2221.9699 | 2192.66 | 0 |
| 1747413000 | 2207.75 | -11.75 | -0.53 | 2222.13 | 2225.83 | 2193.75 | 0 |
| 1747326600 | 2219.5 | 96.93 | 4.57 | 2226.2 | 2226.2 | 2178.21 | 0 |
| 1747240200 | 2122.57 | 0 | 0.00 | 2122.57 | 2122.57 | 2122.57 | 0 |
| 1747153800 | 2122.57 | 0 | 0.00 | 2122.57 | 2122.57 | 2122.57 | 0 |
| 1747067400 | 2122.57 | 0 | 0.00 | 2122.57 | 2122.57 | 2122.57 | 0 |
| 1746808200 | 2122.57 | 0 | 0.00 | 2122.57 | 2122.57 | 2122.57 | 0 |
| 1746721800 | 2122.57 | 14.59 | 0.69 | 2102.95 | 2140.71 | 2094.27 | 0 |
| 1746635400 | 2107.98 | -13.82 | -0.65 | 2119.18 | 2132.98 | 2102.8 | 0 |
| 1746549000 | 2121.8 | -23.94 | -1.12 | 2145.95 | 2148.16 | 2084.37 | 0 |
| 1746462600 | 2145.7399 | 4.25 | 0.20 | 2140.4699 | 2148.8 | 2129.48 | 0 |
| 1746203400 | 2141.4899 | 72.45 | 3.50 | 2070.2 | 2148.12 | 2070.2 | 0 |
| 1746030600 | 2069.04 | -26.69 | -1.27 | 2092.27 | 2100.68 | 2003.33 | 0 |
| 1745944200 | 2095.73 | 17.19 | 0.83 | 2097.65 | 2112.1 | 2086.36 | 0 |
| 1745857800 | 2078.54 | 6.57 | 0.32 | 2071.3 | 2100.19 | 2066.96 | 0 |
| 1745598600 | 2071.9699 | 46.08 | 2.27 | 2035.87 | 2077.9 | 2033.37 | 0 |
| 1745512200 | 2025.89 | -21.67 | -1.06 | 2041.73 | 2041.73 | 2001.98 | 0 |
| 1745425800 | 2047.56 | 96.79 | 4.96 | 1950.78 | 2076.56 | 1950.78 | 0 |
| 1745339400 | 1950.77 | 21.05 | 1.09 | 1929.77 | 1953.21 | 1925.3 | 0 |
| 1744907400 | 1929.72 | -13.76 | -0.71 | 1944.1 | 1954.16 | 1922.57 | 0 |
| 1744821000 | 1943.48 | 6.59 | 0.34 | 1936.9 | 1945.77 | 1898.51 | 0 |
| 1744734600 | 1936.89 | 12.82 | 0.67 | 1924.96 | 1943 | 1916.5 | 0 |
| 1744648200 | 1924.07 | 52.44 | 2.80 | 1871.72 | 1938.41 | 1871.72 | 0 |
| 1744389000 | 1871.63 | -6.85 | -0.36 | 1880.29 | 1899.28 | 1840.68 | 0 |
| 1744302600 | 1878.48 | 70.23 | 3.88 | 1813.89 | 1997.22 | 1813.89 | 0 |
| 1744216200 | 1808.25 | -56.73 | -3.04 | 1862.21 | 1862.21 | 1781.69 | 0 |
| 1744129800 | 1864.98 | 45.99 | 2.53 | 1822.55 | 1898.51 | 1822.55 | 0 |
| 1744043400 | 1818.99 | -453.31 | -19.95 | 1895.52 | 1921.2 | 1738.95 | 0 |
| 1743787800 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1743701400 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1743615000 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1743528600 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1743442200 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1743183000 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1743096600 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1743010200 | 2272.3 | 0 | 0.00 | 2272.3 | 2272.3 | 2272.3 | 0 |
| 1742923800 | 2272.3 | -0.37 | -0.02 | 2271.69 | 2279.08 | 2252.39 | 0 |
| 1742837400 | 2272.67 | 8.68 | 0.38 | 2270.9899 | 2310.58 | 2266.48 | 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
