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 | 1.95 | 0.0517139871749 | 3770.74 | 3833 | 3639.41 | 0 | 0 | IX |
| 4 | 96.31 | 2.61969654932 | 3676.38 | 3833 | 3636.49 | 0 | 0 | IX |
| 12 | 342.44 | 9.98294584943 | 3430.25 | 3833 | 3352.42 | 0 | 0 | IX |
| 26 | 200.41 | 5.61014254202 | 3572.28 | 3833 | 3352.42 | 0 | 0 | IX |
| 52 | 589.16 | 18.5065006455 | 3183.53 | 3833 | 3113.03 | 0 | 0 | IX |
| 156 | 955.03 | 33.8944372281 | 2817.66 | 3833 | 2317.48 | 0 | 0 | IX |
| 260 | 2181.98 | 137.170194441 | 1590.71 | 3833 | 1483.42 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3716.26 | 0 | 0.00 | 3716.26 | 3716.26 | 3716.26 | 0 |
| 1744302600 | 3716.26 | 0 | 0.00 | 3716.26 | 3716.26 | 3716.26 | 0 |
| 1744216200 | 3716.26 | -22.38 | -0.60 | 3672.48 | 3725.02 | 3655.95 | 0 |
| 1744129800 | 3738.64 | 44.75 | 1.21 | 3718.21 | 3742.53 | 3643.3 | 0 |
| 1744043400 | 3693.89 | -154.68 | -4.02 | 3770.74 | 3783.39 | 3668.59 | 0 |
| 1743784200 | 3848.57 | -71.02 | -1.81 | 3917.64 | 3962.39 | 3842.73 | 0 |
| 1743697800 | 3919.59 | 106.04 | 2.78 | 3824.25 | 3923.48 | 3824.25 | 0 |
| 1743611400 | 3813.55 | -6.81 | -0.18 | 3804.79 | 3836.89 | 3804.79 | 0 |
| 1743525000 | 3820.36 | 9.73 | 0.26 | 3813.55 | 3851.49 | 3813.55 | 0 |
| 1743438600 | 3810.63 | 4.87 | 0.13 | 3818.41 | 3842.73 | 3803.82 | 0 |
| 1743183000 | 3805.76 | 44.75 | 1.19 | 3774.63 | 3819.38 | 3774.63 | 0 |
| 1743096600 | 3761.01 | 40.86 | 1.10 | 3727.94 | 3776.58 | 3727.94 | 0 |
| 1743010200 | 3720.15 | 23.34 | 0.63 | 3692.91 | 3721.13 | 3687.08 | 0 |
| 1742923800 | 3696.81 | 16.54 | 0.45 | 3682.21 | 3709.45 | 3680.27 | 0 |
| 1742837400 | 3680.27 | -35.99 | -0.97 | 3697.78 | 3734.75 | 3680.27 | 0 |
| 1742578200 | 3716.26 | 63.23 | 1.73 | 3665.67 | 3733.77 | 3665.67 | 0 |
| 1742491800 | 3653.03 | -36.97 | -1.00 | 3688.05 | 3699.72 | 3653.03 | 0 |
| 1742405400 | 3690 | -1.94 | -0.05 | 3684.16 | 3732.8 | 3684.16 | 0 |
| 1742319000 | 3691.94 | 10.7 | 0.29 | 3688.05 | 3697.78 | 3665.67 | 0 |
| 1742232600 | 3681.24 | 31.13 | 0.85 | 3643.3 | 3689.02 | 3636.49 | 0 |
| 1741973400 | 3650.11 | -24.32 | -0.66 | 3676.38 | 3681.24 | 3639.41 | 0 |
| 1741887000 | 3674.43 | 56.43 | 1.56 | 3620.92 | 3677.35 | 3620.92 | 0 |
| 1741800600 | 3618 | -34.05 | -0.93 | 3636.49 | 3644.27 | 3587.85 | 0 |
| 1741714200 | 3652.05 | -4.87 | -0.13 | 3641.35 | 3713.34 | 3641.35 | 0 |
| 1741627800 | 3656.92 | 53.51 | 1.48 | 3629.68 | 3684.16 | 3607.3 | 0 |
| 1741368600 | 3603.41 | 102.15 | 2.92 | 3533.37 | 3613.14 | 3515.86 | 0 |
| 1741282200 | 3501.26 | -7.79 | -0.22 | 3511.96 | 3512.94 | 3421.49 | 0 |
| 1741195800 | 3509.05 | -91.44 | -2.54 | 3582.98 | 3584.93 | 3509.05 | 0 |
| 1741109400 | 3600.49 | 20.43 | 0.57 | 3570.34 | 3625.79 | 3567.42 | 0 |
| 1741023000 | 3580.06 | 0 | 0.00 | 3595.63 | 3597.57 | 3548.93 | 0 |
| 1740763800 | 3580.06 | 3.89 | 0.11 | 3583.96 | 3608.28 | 3576.17 | 0 |
| 1740677400 | 3576.17 | 33.07 | 0.93 | 3525.58 | 3578.12 | 3523.64 | 0 |
| 1740591000 | 3543.1 | -22.37 | -0.63 | 3546.01 | 3571.31 | 3538.23 | 0 |
| 1740504600 | 3565.47 | 73.93 | 2.12 | 3484.73 | 3577.15 | 3473.05 | 0 |
| 1740418200 | 3491.54 | 79.78 | 2.34 | 3413.71 | 3491.54 | 3409.82 | 0 |
| 1740159000 | 3411.76 | 23.35 | 0.69 | 3384.52 | 3411.76 | 3377.71 | 0 |
| 1740072600 | 3388.41 | -14.6 | -0.43 | 3409.82 | 3411.76 | 3373.82 | 0 |
| 1739986200 | 3403.01 | 19.46 | 0.58 | 3385.5 | 3417.6 | 3385.5 | 0 |
| 1739899800 | 3383.55 | 11.67 | 0.35 | 3373.82 | 3387.44 | 3352.42 | 0 |
| 1739813400 | 3371.88 | -30.15 | -0.89 | 3404.95 | 3404.95 | 3366.04 | 0 |
| 1739554200 | 3402.03 | -16.54 | -0.48 | 3414.68 | 3414.68 | 3386.47 | 0 |
| 1739467800 | 3418.57 | -3.89 | -0.11 | 3427.33 | 3439 | 3400.09 | 0 |
| 1739381400 | 3422.46 | -11.68 | -0.34 | 3468.19 | 3469.16 | 3422.46 | 0 |
| 1739295000 | 3434.14 | 0.98 | 0.03 | 3439.97 | 3444.84 | 3410.79 | 0 |
| 1739208600 | 3433.16 | -2.92 | -0.08 | 3441.92 | 3463.32 | 3433.16 | 0 |
| 1738949400 | 3436.08 | 20.43 | 0.60 | 3407.87 | 3467.21 | 3407.87 | 0 |
| 1738863000 | 3415.65 | -12.65 | -0.37 | 3427.33 | 3455.54 | 3415.65 | 0 |
| 1738776600 | 3428.3 | 50.59 | 1.50 | 3382.58 | 3428.3 | 3376.74 | 0 |
| 1738690200 | 3377.71 | -16.54 | -0.49 | 3375.77 | 3391.33 | 3357.28 | 0 |
| 1738603800 | 3394.25 | -1.95 | -0.06 | 3398.14 | 3420.52 | 3367.01 | 0 |
| 1738344600 | 3396.2 | -61.29 | -1.77 | 3453.59 | 3453.59 | 3396.2 | 0 |
| 1738258200 | 3457.49 | -66.15 | -1.88 | 3486.67 | 3503.21 | 3410.79 | 0 |
| 1738171800 | 3523.64 | 15.57 | 0.44 | 3494.45 | 3532.39 | 3475.97 | 0 |
| 1738085400 | 3508.07 | 31.13 | 0.90 | 3481.81 | 3528.5 | 3481.81 | 0 |
| 1737999000 | 3476.94 | 50.59 | 1.48 | 3440.95 | 3497.37 | 3439.97 | 0 |
| 1737739800 | 3426.35 | -62.27 | -1.78 | 3480.83 | 3488.62 | 3409.82 | 0 |
| 1737653400 | 3488.62 | 0 | 0.00 | 3488.62 | 3488.62 | 3488.62 | 0 |
| 1737567000 | 3488.62 | 0 | 0.00 | 3488.62 | 3488.62 | 3488.62 | 0 |
| 1737480600 | 3488.62 | -13.62 | -0.39 | 3510.02 | 3510.02 | 3475 | 0 |
| 1737394200 | 3502.24 | 33.08 | 0.95 | 3461.38 | 3502.24 | 3460.4 | 0 |
| 1737135000 | 3469.16 | 36.97 | 1.08 | 3430.25 | 3479.86 | 3424.41 | 0 |
| 1737048600 | 3432.19 | 29.18 | 0.86 | 3399.11 | 3432.19 | 3387.44 | 0 |
| 1736962200 | 3403.01 | -22.37 | -0.65 | 3427.33 | 3445.81 | 3403.01 | 0 |
| 1736875800 | 3425.38 | -26.27 | -0.76 | 3451.65 | 3463.32 | 3425.38 | 0 |
| 1736789400 | 3451.65 | 29.19 | 0.85 | 3407.87 | 3463.32 | 3400.09 | 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
