Premium
AEX Industrials Gross Return (NLING)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725985800 | 3675.85 | -16.16 | -0.44 | 3691.76 | 3725.03 | 3662 | 0 |
| 1725899400 | 3692.01 | 78.22 | 2.16 | 3614.34 | 3702.38 | 3614.34 | 0 |
| 1725640200 | 3613.79 | -30.33 | -0.83 | 3644.16 | 3699.99 | 3599.14 | 0 |
| 1725553800 | 3644.12 | -12.43 | -0.34 | 3655.56 | 3662 | 3621.77 | 0 |
| 1725467400 | 3656.55 | -32.6 | -0.88 | 3686.15 | 3686.15 | 3620.52 | 0 |
| 1725381000 | 3689.15 | -46.21 | -1.24 | 3735.47 | 3749.73 | 3675.5 | 0 |
| 1725294600 | 3735.36 | -6.86 | -0.18 | 3742.22 | 3742.22 | 3688.08 | 0 |
| 1725035400 | 3742.22 | 28.1 | 0.76 | 3713.77 | 3748.64 | 3705.93 | 0 |
| 1724949000 | 3714.12 | 12.27 | 0.33 | 3701.85 | 3727.96 | 3690.31 | 0 |
| 1724862600 | 3701.85 | 27.76 | 0.76 | 3676.52 | 3712.86 | 3663.71 | 0 |
| 1724776200 | 3674.09 | -9.36 | -0.25 | 3683.47 | 3686.04 | 3662.48 | 0 |
| 1724689800 | 3683.45 | -14.46 | -0.39 | 3697.95 | 3701.31 | 3681.6 | 0 |
| 1724430600 | 3697.91 | 21.87 | 0.59 | 3675.56 | 3709.04 | 3675.56 | 0 |
| 1724344200 | 3676.04 | 17.84 | 0.49 | 3658.93 | 3688.33 | 3651.46 | 0 |
| 1724257800 | 3658.2 | 23.86 | 0.66 | 3634.34 | 3659.23 | 3633.34 | 0 |
| 1724171400 | 3634.34 | -23.33 | -0.64 | 3657.69 | 3685.65 | 3626.63 | 0 |
| 1724085000 | 3657.67 | 38.93 | 1.08 | 3619.22 | 3658.39 | 3619.22 | 0 |
| 1723825800 | 3618.74 | 26.18 | 0.73 | 3592.49 | 3618.74 | 3586.24 | 0 |
| 1723739400 | 3592.56 | 129.75 | 3.75 | 3462.82 | 3608.69 | 3462.82 | 0 |
| 1723653000 | 3462.81 | 17.49 | 0.51 | 3438.42 | 3469 | 3438.42 | 0 |
| 1723566600 | 3445.32 | 41.16 | 1.21 | 3404.42 | 3449.83 | 3398.49 | 0 |
| 1723480200 | 3404.16 | 3.56 | 0.10 | 3400.64 | 3423.47 | 3394.51 | 0 |
| 1723221000 | 3400.6 | 23.04 | 0.68 | 3377.9 | 3412.85 | 3371.7 | 0 |
| 1723134600 | 3377.56 | -9.75 | -0.29 | 3387.36 | 3387.36 | 3337.63 | 0 |
| 1723048200 | 3387.31 | 64.4 | 1.94 | 3306.25 | 3400.58 | 3306.25 | 0 |
| 1722961800 | 3322.91 | 0 | 0.00 | 3322.91 | 3322.91 | 3322.91 | 0 |
| 1722875400 | 3322.91 | -58.86 | -1.74 | 3380.31 | 3380.31 | 3207.25 | 0 |
| 1722616200 | 3381.77 | -112.59 | -3.22 | 3492.4 | 3492.4 | 3369.13 | 0 |
| 1722529800 | 3494.36 | -95.21 | -2.65 | 3589.63 | 3589.63 | 3488.49 | 0 |
| 1722443400 | 3589.57 | -15.89 | -0.44 | 3606.42 | 3633.22 | 3589.57 | 0 |
| 1722357000 | 3605.46 | 71.61 | 2.03 | 3533.72 | 3612.37 | 3533.72 | 0 |
| 1722270600 | 3533.85 | -8.34 | -0.24 | 3542.86 | 3563.39 | 3509.53 | 0 |
| 1722011400 | 3542.19 | 31.5 | 0.90 | 3510.69 | 3585.93 | 3496.96 | 0 |
| 1721925000 | 3510.69 | -43.41 | -1.22 | 3553.52 | 3553.52 | 3464.7 | 0 |
| 1721838600 | 3554.1 | -47.57 | -1.32 | 3601.42 | 3601.42 | 3553.88 | 0 |
| 1721752200 | 3601.67 | -16.39 | -0.45 | 3621.49 | 3639.32 | 3596.5 | 0 |
| 1721665800 | 3618.06 | 35.91 | 1.00 | 3585.83 | 3647.09 | 3585.83 | 0 |
| 1721406600 | 3582.15 | -48.43 | -1.33 | 3630.68 | 3630.68 | 3574.79 | 0 |
| 1721320200 | 3630.58 | 9.68 | 0.27 | 3620.89 | 3669.71 | 3601.61 | 0 |
| 1721233800 | 3620.9 | 9.54 | 0.26 | 3611.36 | 3630.39 | 3599.22 | 0 |
| 1721147400 | 3611.36 | 1.81 | 0.05 | 3609.51 | 3612.79 | 3575.81 | 0 |
| 1721061000 | 3609.55 | -25.89 | -0.71 | 3635.32 | 3658.86 | 3609.55 | 0 |
| 1720801800 | 3635.44 | 42.69 | 1.19 | 3593.02 | 3656.31 | 3584.43 | 0 |
| 1720715400 | 3592.75 | 77.22 | 2.20 | 3515.56 | 3602.32 | 3515.56 | 0 |
| 1720629000 | 3515.53 | 40.25 | 1.16 | 3475.24 | 3535.64 | 3475.24 | 0 |
| 1720542600 | 3475.28 | -8.54 | -0.25 | 3483.85 | 3526.47 | 3467.25 | 0 |
| 1720456200 | 3483.82 | -126.44 | -3.50 | 3610.75 | 3627.16 | 3483.82 | 0 |
| 1720197000 | 3610.26 | 48.6 | 1.36 | 3561.66 | 3610.26 | 3561.66 | 0 |
| 1720110600 | 3561.66 | 19.29 | 0.54 | 3542.98 | 3563.95 | 3542.98 | 0 |
| 1720024200 | 3542.37 | 67.05 | 1.93 | 3475.44 | 3563.23 | 3475.44 | 0 |
| 1719937800 | 3475.32 | -10.88 | -0.31 | 3486.2 | 3489.89 | 3443.28 | 0 |
| 1719851400 | 3486.2 | 12.11 | 0.35 | 3474.96 | 3523.63 | 3474.96 | 0 |
| 1719592200 | 3474.09 | 22.58 | 0.65 | 3451.65 | 3487.11 | 3448.97 | 0 |
| 1719505800 | 3451.51 | 15.9 | 0.46 | 3435.72 | 3507.36 | 3435.72 | 0 |
| 1719419400 | 3435.61 | -81.05 | -2.30 | 3517.04 | 3532.4 | 3431.88 | 0 |
| 1719333000 | 3516.66 | 39.53 | 1.14 | 3476.64 | 3521.07 | 3476.64 | 0 |
| 1719246600 | 3477.13 | -27.15 | -0.77 | 3503.97 | 3535.64 | 3477.13 | 0 |
| 1718987400 | 3504.28 | -75.42 | -2.11 | 3579.27 | 3586.08 | 3504.28 | 0 |
| 1718901000 | 3579.7 | 33.13 | 0.93 | 3546.65 | 3584.78 | 3538.04 | 0 |
| 1718814600 | 3546.57 | -36.73 | -1.03 | 3583.44 | 3594.59 | 3546.57 | 0 |
| 1718728200 | 3583.3 | 39.01 | 1.10 | 3544.28 | 3596.66 | 3544.28 | 0 |
| 1718641800 | 3544.29 | -1.52 | -0.04 | 3546.4 | 3582.68 | 3539.4 | 0 |
| 1718382600 | 3545.81 | -69.6 | -1.93 | 3615.48 | 3618.86 | 3528.26 | 0 |
| 1718296200 | 3615.41 | -30.73 | -0.84 | 3645.99 | 3680.37 | 3604.66 | 0 |
| 1718209800 | 3646.14 | 41.28 | 1.15 | 3605.83 | 3706.73 | 3605.83 | 0 |
| 1718123400 | 3604.86 | -48.61 | -1.33 | 3653.49 | 3668.37 | 3598.8 | 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
