Premium
AEX Industrials Gross Return (NLING)
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 | 93.51 | 2.19822844086 | 4253.88 | 4363.18 | 4172.55 | 0 | 0 | IX |
| 4 | 304.92 | 7.54291311995 | 4042.47 | 4488.21 | 4016.72 | 0 | 0 | IX |
| 12 | 334.77 | 8.34292806196 | 4012.62 | 4488.21 | 3778.71 | 0 | 0 | IX |
| 26 | 691.83 | 18.9254177199 | 3655.56 | 4488.21 | 3599.14 | 0 | 0 | IX |
| 52 | 766.48 | 21.404615028 | 3580.91 | 4488.21 | 3207.25 | 0 | 0 | IX |
| 156 | 1275.48 | 41.5207476782 | 3071.91 | 4488.21 | 2393.31 | 0 | 0 | IX |
| 260 | 2285.36 | 110.830589274 | 2062.03 | 4517.72 | 1473.39 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 4347.39 | 158.09 | 3.77 | 4189.28 | 4363.18 | 4189.28 | 0 |
| 1741109400 | 4189.3 | -144.44 | -3.33 | 4304.4 | 4304.4 | 4172.55 | 0 |
| 1741023000 | 4333.74 | 20.6 | 0.48 | 4299.18 | 4337.38 | 4270.24 | 0 |
| 1740763800 | 4313.14 | 35.86 | 0.84 | 4277.14 | 4325.72 | 4233.87 | 0 |
| 1740677400 | 4277.28 | -31.48 | -0.73 | 4308.83 | 4310.96 | 4244.35 | 0 |
| 1740591000 | 4308.76 | 54.88 | 1.29 | 4253.88 | 4359.47 | 4253.88 | 0 |
| 1740504600 | 4253.88 | -79.5 | -1.83 | 4332.45 | 4332.45 | 4253.87 | 0 |
| 1740418200 | 4333.38 | -10.41 | -0.24 | 4343.91 | 4350.81 | 4281.53 | 0 |
| 1740159000 | 4343.79 | -30.01 | -0.69 | 4367.4399 | 4383.29 | 4326.67 | 0 |
| 1740072600 | 4373.8 | 24 | 0.55 | 4350.01 | 4403.8 | 4341.86 | 0 |
| 1739986200 | 4349.8 | -128.64 | -2.87 | 4478.4799 | 4488.21 | 4349.8 | 0 |
| 1739899800 | 4478.4399 | 31.53 | 0.71 | 4447.65 | 4481.5 | 4431.83 | 0 |
| 1739813400 | 4446.91 | 30.51 | 0.69 | 4416.07 | 4448.1899 | 4415.95 | 0 |
| 1739554200 | 4416.4 | 29.5 | 0.67 | 4386.83 | 4419.27 | 4366.24 | 0 |
| 1739467800 | 4386.9 | 210.83 | 5.05 | 4191.28 | 4386.9 | 4191.28 | 0 |
| 1739381400 | 4176.07 | 0 | 0.00 | 4176.07 | 4176.07 | 4176.07 | 0 |
| 1739295000 | 4176.07 | 73.53 | 1.79 | 4102.53 | 4177.61 | 4102.53 | 0 |
| 1739208600 | 4102.54 | -3.76 | -0.09 | 4106.33 | 4124.28 | 4097.03 | 0 |
| 1738949400 | 4106.3 | 1.59 | 0.04 | 4104.88 | 4141.53 | 4096.93 | 0 |
| 1738863000 | 4104.71 | 69.72 | 1.73 | 4035.13 | 4125 | 4035.13 | 0 |
| 1738776600 | 4034.99 | -7.53 | -0.19 | 4042.47 | 4051.01 | 4016.72 | 0 |
| 1738690200 | 4042.52 | 45.6 | 1.14 | 3997.66 | 4046.93 | 3971.14 | 0 |
| 1738603800 | 3996.92 | -89.7 | -2.19 | 4044.17 | 4044.17 | 3951.91 | 0 |
| 1738344600 | 4086.62 | 4.81 | 0.12 | 4081.81 | 4110.59 | 4078.98 | 0 |
| 1738258200 | 4081.81 | 81.68 | 2.04 | 4000.09 | 4093.27 | 4000.09 | 0 |
| 1738171800 | 4000.13 | -37.72 | -0.93 | 4038.89 | 4075.5 | 4000.13 | 0 |
| 1738085400 | 4037.85 | 54.74 | 1.37 | 3986.57 | 4074.95 | 3972.57 | 0 |
| 1737999000 | 3983.11 | -49.14 | -1.22 | 4030.35 | 4030.35 | 3952.2 | 0 |
| 1737739800 | 4032.25 | -1.12 | -0.03 | 4033.38 | 4068.52 | 4016.05 | 0 |
| 1737653400 | 4033.37 | 26.41 | 0.66 | 4006.95 | 4035.48 | 4006.95 | 0 |
| 1737567000 | 4006.96 | 22.89 | 0.57 | 3984.03 | 4024.29 | 3984.03 | 0 |
| 1737480600 | 3984.07 | -18.65 | -0.47 | 4004.11 | 4005.73 | 3976.22 | 0 |
| 1737394200 | 4002.72 | 35.08 | 0.88 | 3968 | 4011.03 | 3962.42 | 0 |
| 1737135000 | 3967.64 | 49.25 | 1.26 | 3926.95 | 3971.1 | 3926.95 | 0 |
| 1737048600 | 3918.39 | 4.61 | 0.12 | 3914.37 | 3926.23 | 3890.18 | 0 |
| 1736962200 | 3913.78 | 59.08 | 1.53 | 3854.56 | 3913.78 | 3854.56 | 0 |
| 1736875800 | 3854.7 | 41.74 | 1.09 | 3813.17 | 3863.57 | 3813.17 | 0 |
| 1736789400 | 3812.96 | -104.6 | -2.67 | 3913.14 | 3913.14 | 3778.71 | 0 |
| 1736530200 | 3917.56 | -41.81 | -1.06 | 3959.34 | 3966.69 | 3887.07 | 0 |
| 1736443800 | 3959.37 | 15 | 0.38 | 3944.25 | 3965.17 | 3925.6 | 0 |
| 1736357400 | 3944.37 | -25.52 | -0.64 | 3970.25 | 3990.6 | 3914.68 | 0 |
| 1736271000 | 3969.89 | -22.62 | -0.57 | 3992.51 | 4008.38 | 3946.54 | 0 |
| 1736184600 | 3992.51 | 77.34 | 1.98 | 3915.5 | 3992.52 | 3915.5 | 0 |
| 1735925400 | 3915.17 | -10.13 | -0.26 | 3925.32 | 3933.16 | 3900.27 | 0 |
| 1735839000 | 3925.3 | 21.97 | 0.56 | 3903.67 | 3925.31 | 3876.99 | 0 |
| 1735666200 | 3903.33 | 28.19 | 0.73 | 3875.24 | 3906.05 | 3865.85 | 0 |
| 1735579800 | 3875.14 | -40.5 | -1.03 | 3915.29 | 3927.03 | 3875.14 | 0 |
| 1735320600 | 3915.64 | 15.24 | 0.39 | 3899.9 | 3936.21 | 3887.89 | 0 |
| 1735061400 | 3900.4 | 43.28 | 1.12 | 3857.13 | 3900.4 | 3857.13 | 0 |
| 1734975000 | 3857.12 | -15.68 | -0.40 | 3872.8 | 3881.95 | 3848.21 | 0 |
| 1734715800 | 3872.8 | -9.96 | -0.26 | 3870.3 | 3884.17 | 3829.68 | 0 |
| 1734629400 | 3882.76 | -98.12 | -2.46 | 3978.72 | 3978.72 | 3882.76 | 0 |
| 1734543000 | 3980.88 | 4.89 | 0.12 | 3975.38 | 4004.19 | 3975.38 | 0 |
| 1734456600 | 3975.99 | -25.46 | -0.64 | 4001.43 | 4007.6 | 3973.04 | 0 |
| 1734370200 | 4001.45 | 7.41 | 0.19 | 3993.06 | 4009.34 | 3986.04 | 0 |
| 1734111000 | 3994.04 | -10.95 | -0.27 | 4006.09 | 4030.65 | 3989.87 | 0 |
| 1734024600 | 4004.99 | -22.01 | -0.55 | 4028.22 | 4051.33 | 4004.98 | 0 |
| 1733938200 | 4027 | 14.31 | 0.36 | 4012.62 | 4051.83 | 4003.98 | 0 |
| 1733851800 | 4012.69 | -23.69 | -0.59 | 4036.46 | 4050.28 | 4010.61 | 0 |
| 1733765400 | 4036.38 | -13.96 | -0.34 | 4050.37 | 4090.84 | 4033.07 | 0 |
| 1733506200 | 4050.34 | 44.23 | 1.10 | 4006.15 | 4051.15 | 3997.13 | 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
