Premium
AEX Consumer Staples GR (NLCSG)
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 | -145.23 | -2.94954516929 | 4923.81 | 4928.66 | 4733.2 | 0 | 0 | IX |
| 4 | -206.86 | -4.14928271126 | 4985.44 | 5012.41 | 4733.2 | 0 | 0 | IX |
| 12 | -491.29 | -9.32262086162 | 5269.87 | 5277.47 | 4733.2 | 0 | 0 | IX |
| 26 | -164.26 | -3.32319071627 | 4942.84 | 5346.68 | 4733.2 | 0 | 0 | IX |
| 52 | 365.06 | 8.27140241802 | 4413.52 | 5346.68 | 4341.05 | 0 | 0 | IX |
| 156 | 9.56 | 0.200460471963 | 4769.02 | 5346.68 | 4012.42 | 0 | 0 | IX |
| 260 | 580.43 | 13.8258518633 | 4198.15 | 5346.68 | 3065.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4788.76 | -30.45 | -0.63 | 4817.04 | 4817.04 | 4759.02 | 0 |
| 1734629400 | 4819.21 | -39.92 | -0.82 | 4858.92 | 4858.92 | 4796.68 | 0 |
| 1734543000 | 4859.13 | -35.93 | -0.73 | 4893.16 | 4895.47 | 4856.54 | 0 |
| 1734456600 | 4895.06 | -33.6 | -0.68 | 4928.64 | 4928.64 | 4866.01 | 0 |
| 1734370200 | 4928.66 | 2.99 | 0.06 | 4923.81 | 4928.66 | 4893.58 | 0 |
| 1734111000 | 4925.67 | -9.26 | -0.19 | 4934.92 | 4934.92 | 4911.52 | 0 |
| 1734024600 | 4934.93 | 7.04 | 0.14 | 4927.89 | 4934.93 | 4889.5 | 0 |
| 1733938200 | 4927.89 | 3.09 | 0.06 | 4922.35 | 4944.88 | 4912.88 | 0 |
| 1733851800 | 4924.8 | 18.78 | 0.38 | 4905.5 | 4926.76 | 4897.02 | 0 |
| 1733765400 | 4906.02 | -10.41 | -0.21 | 4916.52 | 4916.52 | 4869.85 | 0 |
| 1733506200 | 4916.43 | -24.55 | -0.50 | 4940.9799 | 4958.36 | 4908.66 | 0 |
| 1733419800 | 4940.9799 | 0.89 | 0.02 | 4939.32 | 4960.97 | 4931.76 | 0 |
| 1733333400 | 4940.09 | -25.99 | -0.52 | 4966.2 | 4966.2 | 4913.54 | 0 |
| 1733247000 | 4966.08 | -38.07 | -0.76 | 5003.8 | 5008.33 | 4961.52 | 0 |
| 1733160600 | 5004.15 | 37.98 | 0.76 | 4986.05 | 5012.41 | 4977.72 | 0 |
| 1732901400 | 4966.17 | -12.56 | -0.25 | 4978.78 | 4980.31 | 4946.46 | 0 |
| 1732815000 | 4978.7299 | -2.64 | -0.05 | 4982.41 | 4997.4799 | 4964.66 | 0 |
| 1732728600 | 4981.37 | 38.45 | 0.78 | 4942.92 | 4981.37 | 4942.92 | 0 |
| 1732642200 | 4942.92 | -22.39 | -0.45 | 4965.16 | 4971.04 | 4929.67 | 0 |
| 1732555800 | 4965.31 | -20.12 | -0.40 | 4985.4399 | 5010.59 | 4957.31 | 0 |
| 1732296600 | 4985.43 | 122.12 | 2.51 | 4863.79 | 4988.22 | 4863.79 | 0 |
| 1732210200 | 4863.31 | -10.35 | -0.21 | 4869.87 | 4875.74 | 4838.16 | 0 |
| 1732123800 | 4873.66 | -8.67 | -0.18 | 4885.17 | 4893.09 | 4849.92 | 0 |
| 1732037400 | 4882.33 | 0.82 | 0.02 | 4881.51 | 4896.24 | 4842.75 | 0 |
| 1731951000 | 4881.51 | 17.93 | 0.37 | 4863.6 | 4881.65 | 4849.59 | 0 |
| 1731691800 | 4863.58 | -10.83 | -0.22 | 4874.2299 | 4874.2299 | 4842.02 | 0 |
| 1731605400 | 4874.41 | 6.88 | 0.14 | 4856.59 | 4886.54 | 4824.55 | 0 |
| 1731519000 | 4867.53 | 0 | 0.00 | 4867.53 | 4867.53 | 4867.53 | 0 |
| 1731432600 | 4867.53 | -60.03 | -1.22 | 4916.2 | 4916.2 | 4859.9799 | 0 |
| 1731346200 | 4927.56 | 20.8 | 0.42 | 4907.2 | 4945.59 | 4907.2 | 0 |
| 1731087000 | 4906.76 | -4.84 | -0.10 | 4912.1 | 4916.8 | 4881.38 | 0 |
| 1731000600 | 4911.6 | 4.72 | 0.10 | 4931.31 | 4946.1899 | 4905.7299 | 0 |
| 1730914200 | 4906.88 | -72.32 | -1.45 | 4979.2 | 5060.63 | 4891.7299 | 0 |
| 1730827800 | 4979.2 | -12.86 | -0.26 | 4992.89 | 5003.9799 | 4963.54 | 0 |
| 1730741400 | 4992.06 | -37.6 | -0.75 | 5030.36 | 5035.6899 | 4992.06 | 0 |
| 1730482200 | 5029.66 | 22.76 | 0.45 | 5006.99 | 5044.58 | 4987.84 | 0 |
| 1730395800 | 5006.9 | -67.32 | -1.33 | 5069.07 | 5072.21 | 4994.49 | 0 |
| 1730309400 | 5074.22 | -80.88 | -1.57 | 5155.06 | 5155.06 | 5069.75 | 0 |
| 1730223000 | 5155.1 | -30.75 | -0.59 | 5185.86 | 5210.59 | 5151.57 | 0 |
| 1730136600 | 5185.85 | 30.38 | 0.59 | 5156.9 | 5191.87 | 5156.9 | 0 |
| 1729873800 | 5155.47 | -0.36 | -0.01 | 5155.85 | 5156.11 | 5123.6899 | 0 |
| 1729787400 | 5155.83 | 74.68 | 1.47 | 5081.15 | 5221.95 | 5081.15 | 0 |
| 1729701000 | 5081.15 | -33.57 | -0.66 | 5113.89 | 5155.5 | 5068.61 | 0 |
| 1729614600 | 5114.72 | -41.01 | -0.80 | 5143.4799 | 5146.86 | 5098.17 | 0 |
| 1729528200 | 5155.7299 | -19.24 | -0.37 | 5162.71 | 5203.56 | 5155.7299 | 0 |
| 1729269000 | 5174.97 | 1.93 | 0.04 | 5172.9799 | 5175.58 | 5110.05 | 0 |
| 1729182600 | 5173.04 | 39.32 | 0.77 | 5133.75 | 5188.25 | 5102.93 | 0 |
| 1729096200 | 5133.72 | -34.19 | -0.66 | 5164.41 | 5171.54 | 5124.21 | 0 |
| 1729009800 | 5167.91 | 56.52 | 1.11 | 5114.79 | 5182.7299 | 5114.79 | 0 |
| 1728923400 | 5111.39 | -3.91 | -0.08 | 5115.54 | 5115.54 | 5090.7299 | 0 |
| 1728664200 | 5115.3 | -14.35 | -0.28 | 5101.52 | 5122.04 | 5091.85 | 0 |
| 1728577800 | 5129.65 | 0 | 0.00 | 5129.65 | 5129.65 | 5129.65 | 0 |
| 1728491400 | 5129.65 | 27.79 | 0.54 | 5101.86 | 5132.96 | 5101.86 | 0 |
| 1728405000 | 5101.86 | -11.61 | -0.23 | 5113.43 | 5115.1 | 5087.32 | 0 |
| 1728318600 | 5113.47 | -10.89 | -0.21 | 5124.47 | 5132.89 | 5113.1899 | 0 |
| 1728059400 | 5124.36 | -7.19 | -0.14 | 5131.28 | 5136.24 | 5088.01 | 0 |
| 1727973000 | 5131.55 | -66.01 | -1.27 | 5195.66 | 5197.96 | 5126.15 | 0 |
| 1727886600 | 5197.56 | -26.69 | -0.51 | 5222.4 | 5239.58 | 5182.03 | 0 |
| 1727800200 | 5224.25 | -8.64 | -0.17 | 5233.15 | 5249.11 | 5200.42 | 0 |
| 1727713800 | 5232.89 | -36.16 | -0.69 | 5269.87 | 5277.47 | 5228.95 | 0 |
| 1727454600 | 5269.05 | 62.28 | 1.20 | 5207.28 | 5277.41 | 5205.66 | 0 |
| 1727368200 | 5206.77 | 6.48 | 0.12 | 5208.11 | 5243.15 | 5165.54 | 0 |
| 1727281800 | 5200.29 | 17.55 | 0.34 | 5182.66 | 5208.05 | 5156.71 | 0 |
| 1727195400 | 5182.74 | -8.25 | -0.16 | 5192.18 | 5192.18 | 5133.43 | 0 |
| 1727109000 | 5190.99 | -0.62 | -0.01 | 5157.7 | 5202.02 | 5153.07 | 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
