Premium
AEX Telecommunications Gross Return (NLTLG)
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 | -59.34 | -1.70858467341 | 3473.05 | 3517.8 | 3399.11 | 0 | 0 | IX |
| 4 | -89.5 | -2.55479974081 | 3503.21 | 3638.43 | 3399.11 | 0 | 0 | IX |
| 12 | -181.92 | -5.05947497379 | 3595.63 | 3716.26 | 3399.11 | 0 | 0 | IX |
| 26 | -4.14 | -0.121128779788 | 3417.85 | 3716.26 | 3364.37 | 0 | 0 | IX |
| 52 | 529.8 | 18.3708922955 | 2883.91 | 3716.26 | 2878.35 | 0 | 0 | IX |
| 156 | 1152.43 | 50.9636135286 | 2261.28 | 3716.26 | 2249.37 | 0 | 0 | IX |
| 260 | 1306.65 | 62.0129469498 | 2107.06 | 3716.26 | 1167.61 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3413.71 | -41.83 | -1.21 | 3443.87 | 3443.87 | 3399.11 | 0 |
| 1734629400 | 3455.54 | -14.59 | -0.42 | 3463.32 | 3473.05 | 3437.06 | 0 |
| 1734543000 | 3470.13 | 0 | 0.00 | 3466.24 | 3485.7 | 3458.46 | 0 |
| 1734456600 | 3470.13 | -47.67 | -1.36 | 3479.86 | 3497.37 | 3462.35 | 0 |
| 1734370200 | 3517.8 | 7.78 | 0.22 | 3510.99 | 3517.8 | 3492.51 | 0 |
| 1734111000 | 3510.02 | 40.86 | 1.18 | 3473.05 | 3513.91 | 3465.27 | 0 |
| 1734024600 | 3469.16 | -1.95 | -0.06 | 3461.38 | 3497.37 | 3448.73 | 0 |
| 1733938200 | 3471.11 | -107.01 | -2.99 | 3490.56 | 3510.02 | 3461.38 | 0 |
| 1733851800 | 3578.12 | 0 | 0.00 | 3578.12 | 3578.12 | 3578.12 | 0 |
| 1733765400 | 3578.12 | -52.53 | -1.45 | 3622.87 | 3625.79 | 3571.31 | 0 |
| 1733506200 | 3630.65 | 14.59 | 0.40 | 3629.68 | 3638.43 | 3609.25 | 0 |
| 1733419800 | 3616.06 | 69.07 | 1.95 | 3557.69 | 3616.06 | 3550.88 | 0 |
| 1733333400 | 3546.99 | -18.48 | -0.52 | 3568.39 | 3570.34 | 3532.39 | 0 |
| 1733247000 | 3565.47 | -11.68 | -0.33 | 3571.31 | 3576.17 | 3553.8 | 0 |
| 1733160600 | 3577.15 | 5.84 | 0.16 | 3566.44 | 3594.66 | 3555.74 | 0 |
| 1732901400 | 3571.31 | -6.81 | -0.19 | 3572.28 | 3576.17 | 3554.77 | 0 |
| 1732815000 | 3578.12 | 36 | 1.02 | 3580.06 | 3583.96 | 3566.44 | 0 |
| 1732728600 | 3542.12 | 0 | 0.00 | 3542.12 | 3542.12 | 3542.12 | 0 |
| 1732642200 | 3542.12 | -8.76 | -0.25 | 3543.1 | 3556.72 | 3526.56 | 0 |
| 1732555800 | 3550.88 | 29.19 | 0.83 | 3526.56 | 3553.8 | 3505.15 | 0 |
| 1732296600 | 3521.69 | 19.45 | 0.56 | 3503.21 | 3530.45 | 3498.34 | 0 |
| 1732210200 | 3502.24 | 33.08 | 0.95 | 3469.16 | 3507.1 | 3458.46 | 0 |
| 1732123800 | 3469.16 | -5.84 | -0.17 | 3487.64 | 3495.43 | 3465.27 | 0 |
| 1732037400 | 3475 | 22.38 | 0.65 | 3438.03 | 3483.75 | 3435.11 | 0 |
| 1731951000 | 3452.62 | 24.32 | 0.71 | 3439 | 3452.62 | 3419.54 | 0 |
| 1731691800 | 3428.3 | -17.51 | -0.51 | 3445.81 | 3453.59 | 3423.44 | 0 |
| 1731605400 | 3445.81 | -17.51 | -0.51 | 3492.51 | 3495.43 | 3402.03 | 0 |
| 1731519000 | 3463.32 | 15.56 | 0.45 | 3439.97 | 3472.08 | 3439.97 | 0 |
| 1731432600 | 3447.76 | -76.85 | -2.18 | 3517.8 | 3517.8 | 3447.76 | 0 |
| 1731346200 | 3524.61 | 4.86 | 0.14 | 3531.42 | 3543.1 | 3518.77 | 0 |
| 1731087000 | 3519.75 | 28.21 | 0.81 | 3499.32 | 3519.75 | 3479.86 | 0 |
| 1731000600 | 3491.54 | -22.37 | -0.64 | 3510.02 | 3524.61 | 3479.86 | 0 |
| 1730914200 | 3513.91 | 8.76 | 0.25 | 3521.69 | 3527.53 | 3497.37 | 0 |
| 1730827800 | 3505.15 | -42.81 | -1.21 | 3556.72 | 3559.63 | 3489.59 | 0 |
| 1730741400 | 3547.96 | 18.48 | 0.52 | 3521.69 | 3553.8 | 3521.69 | 0 |
| 1730482200 | 3529.48 | 34.05 | 0.97 | 3498.34 | 3542.12 | 3493.48 | 0 |
| 1730395800 | 3495.43 | -43.77 | -1.24 | 3521.69 | 3527.53 | 3469.16 | 0 |
| 1730309400 | 3539.2 | -74.91 | -2.07 | 3618.98 | 3624.81 | 3539.2 | 0 |
| 1730223000 | 3614.11 | -21.41 | -0.59 | 3643.3 | 3670.54 | 3604.38 | 0 |
| 1730136600 | 3635.52 | -18.48 | -0.51 | 3716.26 | 3716.26 | 3564.5 | 0 |
| 1729873800 | 3654 | -10.7 | -0.29 | 3657.89 | 3664.7 | 3635.52 | 0 |
| 1729787400 | 3664.7 | 19.46 | 0.53 | 3639.41 | 3686.1 | 3638.43 | 0 |
| 1729701000 | 3645.24 | -8.76 | -0.24 | 3643.3 | 3658.86 | 3621.9 | 0 |
| 1729614600 | 3654 | -42.81 | -1.16 | 3671.51 | 3673.46 | 3636.49 | 0 |
| 1729528200 | 3696.81 | 0 | 0.00 | 3696.81 | 3696.81 | 3696.81 | 0 |
| 1729269000 | 3696.81 | 3.9 | 0.11 | 3690 | 3696.81 | 3669.57 | 0 |
| 1729182600 | 3692.91 | 6.81 | 0.18 | 3701.67 | 3712.37 | 3690.97 | 0 |
| 1729096200 | 3686.1 | 45.72 | 1.26 | 3659.84 | 3695.83 | 3641.35 | 0 |
| 1729009800 | 3640.38 | 13.62 | 0.38 | 3643.3 | 3663.73 | 3628.71 | 0 |
| 1728923400 | 3626.76 | 36.97 | 1.03 | 3588.82 | 3626.76 | 3582.01 | 0 |
| 1728664200 | 3589.79 | 10.7 | 0.30 | 3572.28 | 3589.79 | 3571.31 | 0 |
| 1728577800 | 3579.09 | -0.97 | -0.03 | 3590.77 | 3610.22 | 3574.23 | 0 |
| 1728491400 | 3580.06 | 13.62 | 0.38 | 3572.28 | 3586.87 | 3547.96 | 0 |
| 1728405000 | 3566.44 | 18.48 | 0.52 | 3546.99 | 3574.23 | 3541.15 | 0 |
| 1728318600 | 3547.96 | 29.19 | 0.83 | 3526.56 | 3555.74 | 3510.02 | 0 |
| 1728059400 | 3518.77 | 7.78 | 0.22 | 3507.1 | 3536.29 | 3498.34 | 0 |
| 1727973000 | 3510.99 | -14.59 | -0.41 | 3512.94 | 3546.99 | 3504.18 | 0 |
| 1727886600 | 3525.58 | -24.33 | -0.69 | 3543.1 | 3549.91 | 3510.02 | 0 |
| 1727800200 | 3549.91 | -19.45 | -0.54 | 3563.53 | 3582.98 | 3549.91 | 0 |
| 1727713800 | 3569.36 | -0.98 | -0.03 | 3576.17 | 3593.68 | 3556.72 | 0 |
| 1727454600 | 3570.34 | -21.4 | -0.60 | 3595.63 | 3618.98 | 3563.53 | 0 |
| 1727368200 | 3591.74 | 33.08 | 0.93 | 3550.88 | 3595.63 | 3545.04 | 0 |
| 1727281800 | 3558.66 | 2.92 | 0.08 | 3562.55 | 3565.47 | 3531.42 | 0 |
| 1727195400 | 3555.74 | 11.67 | 0.33 | 3535.31 | 3555.74 | 3502.24 | 0 |
| 1727109000 | 3544.07 | 41.83 | 1.19 | 3543.1 | 3568.39 | 3526.56 | 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
