Premium
AEX Induatrials (NLIN)
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 | -110.87 | -4.08987620073 | 2710.84 | 2768.77 | 2593.28 | 0 | 0 | IX |
| 4 | 16.26 | 0.629327594815 | 2583.71 | 2826.6 | 2583.71 | 0 | 0 | IX |
| 12 | 79.93 | 3.17177505119 | 2520.04 | 2826.6 | 2379.77 | 0 | 0 | IX |
| 26 | 279.1 | 12.0256627902 | 2320.87 | 2826.6 | 2286.57 | 0 | 0 | IX |
| 52 | 280.46 | 12.0913468793 | 2319.51 | 2826.6 | 2024.84 | 0 | 0 | IX |
| 156 | 497.43 | 23.6585273051 | 2102.54 | 2826.6 | 1536.74 | 0 | 0 | IX |
| 260 | 1340.78 | 106.479562258 | 1259.19 | 3033.52 | 1008.07 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2626.06 | -76.82 | -2.84 | 2703.14 | 2727.9899 | 2609.31 | 0 |
| 1741368600 | 2702.88 | -43.47 | -1.58 | 2746 | 2746 | 2679.6 | 0 |
| 1741282200 | 2746.35 | 8.43 | 0.31 | 2738.39 | 2768.77 | 2708.63 | 0 |
| 1741195800 | 2737.92 | 99.57 | 3.77 | 2638.34 | 2747.86 | 2638.34 | 0 |
| 1741109400 | 2638.35 | -90.97 | -3.33 | 2710.84 | 2710.84 | 2627.8 | 0 |
| 1741023000 | 2729.32 | 12.97 | 0.48 | 2707.56 | 2731.61 | 2689.33 | 0 |
| 1740763800 | 2716.35 | 22.59 | 0.84 | 2693.67 | 2724.27 | 2666.42 | 0 |
| 1740677400 | 2693.76 | -19.83 | -0.73 | 2713.63 | 2714.9699 | 2673.02 | 0 |
| 1740591000 | 2713.59 | 34.57 | 1.29 | 2679.02 | 2745.53 | 2679.02 | 0 |
| 1740504600 | 2679.02 | -50.07 | -1.83 | 2728.51 | 2728.51 | 2679.02 | 0 |
| 1740418200 | 2729.09 | -6.56 | -0.24 | 2735.73 | 2740.07 | 2696.44 | 0 |
| 1740159000 | 2735.65 | -18.9 | -0.69 | 2750.55 | 2760.53 | 2724.87 | 0 |
| 1740072600 | 2754.55 | 15.12 | 0.55 | 2739.57 | 2773.44 | 2734.43 | 0 |
| 1739986200 | 2739.43 | -81.02 | -2.87 | 2820.4699 | 2826.6 | 2739.43 | 0 |
| 1739899800 | 2820.45 | 19.85 | 0.71 | 2801.06 | 2822.38 | 2791.1 | 0 |
| 1739813400 | 2800.6 | 19.22 | 0.69 | 2781.17 | 2801.4 | 2781.09 | 0 |
| 1739554200 | 2781.38 | 18.58 | 0.67 | 2762.76 | 2783.19 | 2749.79 | 0 |
| 1739467800 | 2762.8 | 123.2 | 4.67 | 2639.6 | 2762.8 | 2639.6 | 0 |
| 1739381400 | 2639.6 | 9.58 | 0.36 | 2629.98 | 2639.6 | 2596.12 | 0 |
| 1739295000 | 2630.02 | 46.31 | 1.79 | 2583.71 | 2631 | 2583.71 | 0 |
| 1739208600 | 2583.71 | -2.37 | -0.09 | 2586.1 | 2597.41 | 2580.2399 | 0 |
| 1738949400 | 2586.08 | 1 | 0.04 | 2585.19 | 2608.27 | 2580.18 | 0 |
| 1738863000 | 2585.08 | 43.91 | 1.73 | 2541.26 | 2597.86 | 2541.26 | 0 |
| 1738776600 | 2541.17 | -4.74 | -0.19 | 2545.89 | 2551.26 | 2529.67 | 0 |
| 1738690200 | 2545.91 | 28.71 | 1.14 | 2517.66 | 2548.69 | 2500.96 | 0 |
| 1738603800 | 2517.2 | -56.49 | -2.19 | 2546.95 | 2546.95 | 2488.85 | 0 |
| 1738344600 | 2573.69 | 3.03 | 0.12 | 2570.66 | 2588.79 | 2568.87 | 0 |
| 1738258200 | 2570.66 | 51.44 | 2.04 | 2519.19 | 2577.87 | 2519.19 | 0 |
| 1738171800 | 2519.2199 | -23.75 | -0.93 | 2543.63 | 2566.68 | 2519.2199 | 0 |
| 1738085400 | 2542.9699 | 34.47 | 1.37 | 2510.68 | 2566.34 | 2501.86 | 0 |
| 1737999000 | 2508.5 | -30.94 | -1.22 | 2538.25 | 2538.25 | 2489.04 | 0 |
| 1737739800 | 2539.44 | -0.71 | -0.03 | 2540.16 | 2562.29 | 2529.2399 | 0 |
| 1737653400 | 2540.15 | 31.05 | 1.24 | 2523.51 | 2541.48 | 2523.51 | 0 |
| 1737567000 | 2509.1 | 0 | 0.00 | 2509.1 | 2509.1 | 2509.1 | 0 |
| 1737480600 | 2509.1 | -11.75 | -0.47 | 2521.7199 | 2522.75 | 2504.16 | 0 |
| 1737394200 | 2520.85 | 22.1 | 0.88 | 2498.9899 | 2526.08 | 2495.4699 | 0 |
| 1737135000 | 2498.75 | 31.01 | 1.26 | 2473.13 | 2500.94 | 2473.13 | 0 |
| 1737048600 | 2467.7399 | 2.9 | 0.12 | 2465.21 | 2472.68 | 2449.9699 | 0 |
| 1736962200 | 2464.84 | 37.21 | 1.53 | 2427.54 | 2464.84 | 2427.54 | 0 |
| 1736875800 | 2427.63 | 26.29 | 1.09 | 2401.4699 | 2433.21 | 2401.4699 | 0 |
| 1736789400 | 2401.34 | -65.88 | -2.67 | 2464.44 | 2464.44 | 2379.77 | 0 |
| 1736530200 | 2467.2199 | -26.33 | -1.06 | 2493.53 | 2498.16 | 2448.01 | 0 |
| 1736443800 | 2493.55 | 9.45 | 0.38 | 2484.03 | 2497.2 | 2472.28 | 0 |
| 1736357400 | 2484.1 | -16.07 | -0.64 | 2500.4 | 2513.21 | 2465.41 | 0 |
| 1736271000 | 2500.17 | -14.25 | -0.57 | 2514.42 | 2524.42 | 2485.4699 | 0 |
| 1736184600 | 2514.42 | 48.71 | 1.98 | 2465.92 | 2514.42 | 2465.92 | 0 |
| 1735925400 | 2465.71 | -6.38 | -0.26 | 2472.1 | 2477.04 | 2456.33 | 0 |
| 1735839000 | 2472.09 | 13.83 | 0.56 | 2458.4699 | 2472.1 | 2441.66 | 0 |
| 1735666200 | 2458.26 | 17.76 | 0.73 | 2440.56 | 2459.9699 | 2434.65 | 0 |
| 1735579800 | 2440.5 | -25.51 | -1.03 | 2465.79 | 2473.18 | 2440.5 | 0 |
| 1735320600 | 2466.01 | 9.6 | 0.39 | 2456.1 | 2478.96 | 2448.53 | 0 |
| 1735061400 | 2456.41 | 27.25 | 1.12 | 2429.16 | 2456.41 | 2429.16 | 0 |
| 1734975000 | 2429.16 | -9.87 | -0.40 | 2439.03 | 2444.79 | 2423.54 | 0 |
| 1734715800 | 2439.03 | -6.27 | -0.26 | 2437.45 | 2446.19 | 2411.87 | 0 |
| 1734629400 | 2445.3 | -61.8 | -2.46 | 2505.73 | 2505.73 | 2445.3 | 0 |
| 1734543000 | 2507.1 | 3.08 | 0.12 | 2503.63 | 2521.78 | 2503.63 | 0 |
| 1734456600 | 2504.02 | -16.03 | -0.64 | 2520.04 | 2523.92 | 2502.15 | 0 |
| 1734370200 | 2520.05 | 4.67 | 0.19 | 2514.77 | 2525.02 | 2510.35 | 0 |
| 1734111000 | 2515.38 | -7.29 | -0.29 | 2522.9699 | 2538.45 | 2512.76 | 0 |
| 1734024600 | 2522.67 | -13.87 | -0.55 | 2537.3 | 2551.86 | 2522.66 | 0 |
| 1733938200 | 2536.54 | 9.02 | 0.36 | 2527.48 | 2552.18 | 2522.04 | 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
