Premium
AEX Technology Gross Return (NLTCG)
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 | -49.06 | -0.38272868546 | 12818.48 | 12945.87 | 12466.21 | 0 | 0 | IX |
| 4 | 90.2 | 0.71140022809 | 12679.22 | 13318.64 | 12466.21 | 0 | 0 | IX |
| 12 | -988.77 | -7.18677384162 | 13758.19 | 14204.15 | 11504.86 | 0 | 0 | IX |
| 26 | -3302.81 | -20.5497930281 | 16072.23 | 16768.48 | 11504.86 | 0 | 0 | IX |
| 52 | 1404.97 | 12.3628508199 | 11364.45 | 16768.48 | 10962.52 | 0 | 0 | IX |
| 156 | 645.11 | 5.32079763714 | 12124.31 | 16768.48 | 6990.19 | 0 | 0 | IX |
| 260 | 6116.76 | 91.9445755532 | 6652.66 | 16768.48 | 4564.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 12769.42 | -43.4 | -0.34 | 12812.44 | 12815.96 | 12613.34 | 0 |
| 1735839000 | 12812.82 | 184.67 | 1.46 | 12628.18 | 12812.82 | 12538.65 | 0 |
| 1735666200 | 12628.15 | 105.64 | 0.84 | 12522.51 | 12651.21 | 12508.4 | 0 |
| 1735579800 | 12522.51 | -247.46 | -1.94 | 12769.97 | 12770.02 | 12466.21 | 0 |
| 1735320600 | 12769.97 | -48.51 | -0.38 | 12818.48 | 12945.87 | 12707.15 | 0 |
| 1735061400 | 12818.48 | 42.79 | 0.33 | 12775.72 | 12881.24 | 12775.72 | 0 |
| 1734975000 | 12775.69 | -69.97 | -0.54 | 12845.7 | 12857.18 | 12686.56 | 0 |
| 1734715800 | 12845.66 | -26.48 | -0.21 | 12788.2 | 12859.24 | 12584.88 | 0 |
| 1734629400 | 12872.14 | -386.97 | -2.92 | 13228.63 | 13228.63 | 12808.16 | 0 |
| 1734543000 | 13259.11 | 182.15 | 1.39 | 13096.94 | 13318.64 | 13069.3 | 0 |
| 1734456600 | 13076.96 | 220.99 | 1.72 | 12855.47 | 13217.15 | 12855.47 | 0 |
| 1734370200 | 12855.97 | -12.76 | -0.10 | 12868.73 | 12899.95 | 12757.33 | 0 |
| 1734111000 | 12868.73 | 59.95 | 0.47 | 12794.17 | 12935.06 | 12767.83 | 0 |
| 1734024600 | 12808.78 | 41.1 | 0.32 | 12768.1 | 12859.94 | 12709.45 | 0 |
| 1733938200 | 12767.68 | 130.51 | 1.03 | 12636.42 | 12819.31 | 12635.66 | 0 |
| 1733851800 | 12637.17 | -119.2 | -0.93 | 12754.24 | 12817.93 | 12613.89 | 0 |
| 1733765400 | 12756.37 | 57.08 | 0.45 | 12698.05 | 12852.89 | 12642.53 | 0 |
| 1733506200 | 12699.29 | 20.11 | 0.16 | 12679.22 | 12704.42 | 12582.21 | 0 |
| 1733419800 | 12679.18 | 15.67 | 0.12 | 12662.25 | 12848.22 | 12568.65 | 0 |
| 1733333400 | 12663.51 | 80.03 | 0.64 | 12583.46 | 12761.84 | 12559.37 | 0 |
| 1733247000 | 12583.48 | 160.9 | 1.30 | 12423.42 | 12712.26 | 12410.17 | 0 |
| 1733160600 | 12422.58 | 136.51 | 1.11 | 12284.82 | 12422.58 | 12130.78 | 0 |
| 1732901400 | 12286.07 | 266.19 | 2.21 | 12019.49 | 12336.71 | 11977.48 | 0 |
| 1732815000 | 12019.88 | 192.2 | 1.63 | 11828.32 | 12267.45 | 11828.32 | 0 |
| 1732728600 | 11827.68 | -169.78 | -1.42 | 11993.18 | 11993.18 | 11788.71 | 0 |
| 1732642200 | 11997.46 | -182.16 | -1.50 | 12143.51 | 12143.51 | 11974.71 | 0 |
| 1732555800 | 12179.62 | 157.67 | 1.31 | 12022.14 | 12272.02 | 12022.14 | 0 |
| 1732296600 | 12021.95 | 144.74 | 1.22 | 12006.81 | 12084.64 | 11866.53 | 0 |
| 1732210200 | 11877.21 | 208.53 | 1.79 | 11668.68 | 11887.76 | 11504.86 | 0 |
| 1732123800 | 11668.68 | -108.94 | -0.92 | 11786.78 | 11898.32 | 11607.06 | 0 |
| 1732037400 | 11777.62 | -82.3 | -0.69 | 11859.92 | 11950.28 | 11669.06 | 0 |
| 1731951000 | 11859.92 | -67.37 | -0.56 | 11877.92 | 11947.58 | 11632.5 | 0 |
| 1731691800 | 11927.29 | -519 | -4.17 | 12446.29 | 12446.29 | 11927.29 | 0 |
| 1731605400 | 12446.29 | 582.53 | 4.91 | 12176.36 | 12465.7 | 11975.42 | 0 |
| 1731519000 | 11863.76 | 0 | 0.00 | 11863.76 | 11863.76 | 11863.76 | 0 |
| 1731432600 | 11863.76 | 0.51 | 0.00 | 11863.19 | 12062.79 | 11781.79 | 0 |
| 1731346200 | 11863.25 | 78.29 | 0.66 | 11940.49 | 11985.56 | 11801.89 | 0 |
| 1731087000 | 11784.96 | -119.62 | -1.00 | 11904.58 | 12028.32 | 11648.73 | 0 |
| 1731000600 | 11904.58 | 256.39 | 2.20 | 11648.19 | 11969.86 | 11640.9 | 0 |
| 1730914200 | 11648.19 | -259.08 | -2.18 | 11908.4 | 12062.14 | 11633.86 | 0 |
| 1730827800 | 11907.27 | 148.3 | 1.26 | 11758.06 | 11921.61 | 11728.41 | 0 |
| 1730741400 | 11758.97 | -152.25 | -1.28 | 11911.09 | 11926.42 | 11741.41 | 0 |
| 1730482200 | 11911.22 | 136.2 | 1.16 | 11775.02 | 11942.2 | 11773.88 | 0 |
| 1730395800 | 11775.02 | -239.39 | -1.99 | 12020.21 | 12020.21 | 11645.41 | 0 |
| 1730309400 | 12014.41 | -313.9 | -2.55 | 12315.97 | 12333.19 | 12005.78 | 0 |
| 1730223000 | 12328.31 | 50.15 | 0.41 | 12296.85 | 12375.26 | 12255.5 | 0 |
| 1730136600 | 12278.16 | -111.46 | -0.90 | 12389.62 | 12430.07 | 12212.12 | 0 |
| 1729873800 | 12389.62 | 93.5 | 0.76 | 12295.21 | 12447.14 | 12193.64 | 0 |
| 1729787400 | 12296.12 | 42.14 | 0.34 | 12253.37 | 12417.18 | 12240.56 | 0 |
| 1729701000 | 12253.98 | -110.56 | -0.89 | 12364.49 | 12458.23 | 12222.27 | 0 |
| 1729614600 | 12364.54 | 141.82 | 1.16 | 12222.49 | 12526.2 | 12222.49 | 0 |
| 1729528200 | 12222.72 | -134.02 | -1.08 | 12355.22 | 12490.59 | 12204.32 | 0 |
| 1729269000 | 12356.74 | 453.12 | 3.81 | 11903.52 | 12422.17 | 11903.52 | 0 |
| 1729182600 | 11903.62 | -18.61 | -0.16 | 11938.38 | 12039.44 | 11791.97 | 0 |
| 1729096200 | 11922.23 | -428.61 | -3.47 | 12339.26 | 12339.26 | 11867.85 | 0 |
| 1729009800 | 12350.84 | -1 | -12.63 | 14135.61 | 14193.48 | 12338.43 | 0 |
| 1728923400 | 14135.45 | 320.88 | 2.32 | 13814.57 | 14204.15 | 13793.33 | 0 |
| 1728664200 | 13814.57 | -28.07 | -0.20 | 13758.19 | 13818.15 | 13605.38 | 0 |
| 1728577800 | 13842.64 | 0 | 0.00 | 13842.64 | 13842.64 | 13842.64 | 0 |
| 1728491400 | 13842.64 | 214.94 | 1.58 | 13627.7 | 13842.64 | 13485.29 | 0 |
| 1728405000 | 13627.7 | -25.87 | -0.19 | 13653.57 | 13692.85 | 13372.19 | 0 |
| 1728318600 | 13653.57 | -124.01 | -0.90 | 13777.58 | 13827.15 | 13472.42 | 0 |
| 1728059400 | 13777.58 | 35.48 | 0.26 | 13741.85 | 13956.89 | 13661.2 | 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
