Premium
AEX Consumer Staples (NLCS)
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 | 18.5 | 0.635180047793 | 2912.56 | 2931.06 | 2865.39 | 0 | 0 | IX |
| 4 | 71.19 | 2.48927398798 | 2859.87 | 2936.87 | 2771.47 | 0 | 0 | IX |
| 12 | 20.22 | 0.694644844787 | 2910.84 | 2993.36 | 2771.47 | 0 | 0 | IX |
| 26 | -107.88 | -3.54992201228 | 3038.94 | 3206.66 | 2771.47 | 0 | 0 | IX |
| 52 | 120.11 | 4.27293263843 | 2810.95 | 3206.66 | 2682.91 | 0 | 0 | IX |
| 156 | -31.41 | -1.06026390141 | 2962.47 | 3206.66 | 2606.05 | 0 | 0 | IX |
| 260 | -126.09 | -4.12442961582 | 3057.15 | 3235.02 | 2106.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2931.06 | 17.03 | 0.58 | 2913.44 | 2931.06 | 2907.86 | 0 |
| 1738863000 | 2914.03 | 28.04 | 0.97 | 2885.9899 | 2918.48 | 2885.9899 | 0 |
| 1738776600 | 2885.9899 | 3.32 | 0.12 | 2882.51 | 2892.02 | 2865.39 | 0 |
| 1738690200 | 2882.67 | -15.89 | -0.55 | 2898.57 | 2898.57 | 2872.9 | 0 |
| 1738603800 | 2898.56 | 0.53 | 0.02 | 2897.9699 | 2902.87 | 2870.31 | 0 |
| 1738344600 | 2898.03 | -14.74 | -0.51 | 2912.56 | 2924.21 | 2897.08 | 0 |
| 1738258200 | 2912.77 | 15.39 | 0.53 | 2897.39 | 2920.11 | 2891.98 | 0 |
| 1738171800 | 2897.38 | -17.65 | -0.61 | 2913.55 | 2913.55 | 2881.83 | 0 |
| 1738085400 | 2915.03 | 15.73 | 0.54 | 2899.67 | 2936.87 | 2899.08 | 0 |
| 1737999000 | 2899.3 | 63.09 | 2.22 | 2836.18 | 2900.46 | 2835.73 | 0 |
| 1737739800 | 2836.21 | -20.81 | -0.73 | 2857 | 2859.03 | 2833.03 | 0 |
| 1737653400 | 2857.02 | -17.18 | -0.60 | 2844.89 | 2859.42 | 2843.2199 | 0 |
| 1737567000 | 2874.2 | 0 | 0.00 | 2874.2 | 2874.2 | 2874.2 | 0 |
| 1737480600 | 2874.2 | 1.34 | 0.05 | 2872.85 | 2881.16 | 2863.4699 | 0 |
| 1737394200 | 2872.86 | 8.03 | 0.28 | 2864.78 | 2881.23 | 2857.79 | 0 |
| 1737135000 | 2864.83 | 35.04 | 1.24 | 2834.25 | 2870.68 | 2834.25 | 0 |
| 1737048600 | 2829.79 | 37.31 | 1.34 | 2792.18 | 2829.79 | 2792.18 | 0 |
| 1736962200 | 2792.48 | 13.8 | 0.50 | 2778.48 | 2795.23 | 2771.4699 | 0 |
| 1736875800 | 2778.68 | -24.36 | -0.87 | 2803.03 | 2807.7 | 2778.68 | 0 |
| 1736789400 | 2803.04 | -10.26 | -0.36 | 2813.26 | 2813.26 | 2786.43 | 0 |
| 1736530200 | 2813.3 | -43.83 | -1.53 | 2859.87 | 2861.56 | 2809.4 | 0 |
| 1736443800 | 2857.13 | 23.75 | 0.84 | 2833.38 | 2861.5 | 2833.38 | 0 |
| 1736357400 | 2833.38 | -9.65 | -0.34 | 2842.8 | 2844.04 | 2809.09 | 0 |
| 1736271000 | 2843.03 | 25.25 | 0.90 | 2817.78 | 2848.85 | 2808.31 | 0 |
| 1736184600 | 2817.78 | -37.11 | -1.30 | 2855.31 | 2855.31 | 2797.9899 | 0 |
| 1735925400 | 2854.89 | -23.32 | -0.81 | 2871.42 | 2882.75 | 2850.2399 | 0 |
| 1735839000 | 2878.21 | 17.09 | 0.60 | 2859.9899 | 2880.34 | 2849.2399 | 0 |
| 1735666200 | 2861.12 | 12.93 | 0.45 | 2846.65 | 2861.12 | 2834.92 | 0 |
| 1735579800 | 2848.19 | -27.4 | -0.95 | 2875.54 | 2875.54 | 2842.43 | 0 |
| 1735320600 | 2875.59 | 15.52 | 0.54 | 2859.38 | 2875.59 | 2844.6 | 0 |
| 1735061400 | 2860.07 | 11.94 | 0.42 | 2848.59 | 2863.09 | 2848.59 | 0 |
| 1734975000 | 2848.13 | -11.67 | -0.41 | 2859.76 | 2859.76 | 2826.62 | 0 |
| 1734715800 | 2859.8 | -18.18 | -0.63 | 2876.69 | 2876.69 | 2842.04 | 0 |
| 1734629400 | 2877.98 | -23.84 | -0.82 | 2901.7 | 2901.7 | 2864.53 | 0 |
| 1734543000 | 2901.82 | -21.46 | -0.73 | 2922.15 | 2923.53 | 2900.28 | 0 |
| 1734456600 | 2923.28 | -20.07 | -0.68 | 2943.34 | 2943.34 | 2905.93 | 0 |
| 1734370200 | 2943.35 | 1.79 | 0.06 | 2940.45 | 2943.35 | 2922.4 | 0 |
| 1734111000 | 2941.56 | -5.53 | -0.19 | 2947.09 | 2947.09 | 2933.11 | 0 |
| 1734024600 | 2947.09 | 4.2 | 0.14 | 2942.89 | 2947.09 | 2919.96 | 0 |
| 1733938200 | 2942.89 | 1.84 | 0.06 | 2939.58 | 2953.03 | 2933.92 | 0 |
| 1733851800 | 2941.05 | 11.22 | 0.38 | 2929.52 | 2942.21 | 2924.45 | 0 |
| 1733765400 | 2929.83 | -6.22 | -0.21 | 2936.1 | 2936.1 | 2908.23 | 0 |
| 1733506200 | 2936.05 | -14.66 | -0.50 | 2950.7 | 2961.08 | 2931.4 | 0 |
| 1733419800 | 2950.71 | 0.53 | 0.02 | 2949.71 | 2962.64 | 2945.2 | 0 |
| 1733333400 | 2950.18 | -15.51 | -0.52 | 2965.77 | 2965.77 | 2934.32 | 0 |
| 1733247000 | 2965.69 | -22.74 | -0.76 | 2988.2199 | 2990.92 | 2962.9699 | 0 |
| 1733160600 | 2988.43 | 22.68 | 0.76 | 2977.62 | 2993.36 | 2972.65 | 0 |
| 1732901400 | 2965.75 | -7.5 | -0.25 | 2973.28 | 2974.19 | 2953.98 | 0 |
| 1732815000 | 2973.25 | 21.38 | 0.72 | 2975.45 | 2984.44 | 2964.85 | 0 |
| 1732728600 | 2951.87 | 0 | 0.00 | 2951.87 | 2951.87 | 2951.87 | 0 |
| 1732642200 | 2951.87 | -13.37 | -0.45 | 2965.15 | 2968.66 | 2943.95 | 0 |
| 1732555800 | 2965.2399 | -12.01 | -0.40 | 2977.26 | 2992.28 | 2960.46 | 0 |
| 1732296600 | 2977.25 | 72.93 | 2.51 | 2904.61 | 2978.92 | 2904.61 | 0 |
| 1732210200 | 2904.32 | -6.18 | -0.21 | 2908.2399 | 2911.7399 | 2889.3 | 0 |
| 1732123800 | 2910.5 | -5.18 | -0.18 | 2917.38 | 2922.11 | 2896.33 | 0 |
| 1732037400 | 2915.68 | 0.49 | 0.02 | 2915.19 | 2923.9899 | 2892.04 | 0 |
| 1731951000 | 2915.19 | 10.7 | 0.37 | 2904.5 | 2915.28 | 2896.13 | 0 |
| 1731691800 | 2904.4899 | -6.46 | -0.22 | 2910.84 | 2910.84 | 2891.61 | 0 |
| 1731605400 | 2910.95 | 7.81 | 0.27 | 2900.31 | 2918.19 | 2881.17 | 0 |
| 1731519000 | 2903.14 | -3.7 | -0.13 | 2906.84 | 2906.84 | 2884.13 | 0 |
| 1731432600 | 2906.84 | -35.85 | -1.22 | 2935.91 | 2935.91 | 2902.33 | 0 |
| 1731346200 | 2942.69 | 12.42 | 0.42 | 2930.53 | 2953.46 | 2930.53 | 0 |
| 1731087000 | 2930.27 | -2.89 | -0.10 | 2933.46 | 2936.27 | 2915.11 | 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
