Premium
Alternext Bpifrance Innovation Index GR (NAOIG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.07 | -1.60683931607 | 1000.1 | 1008.02 | 975.02 | 0 | 0 | IX |
| 4 | -11.09 | -1.11443845968 | 995.12 | 1009.18 | 975.02 | 0 | 0 | IX |
| 12 | 27.4 | 2.86422127677 | 956.63 | 1009.18 | 937.42 | 0 | 0 | IX |
| 26 | -6.19 | -0.625113611117 | 990.22 | 1048.29 | 930.81 | 0 | 0 | IX |
| 52 | 57.11 | 6.16126526561 | 926.92 | 1048.29 | 819.55 | 0 | 0 | IX |
| 156 | -206.1 | -17.3174359104 | 1190.13 | 1310.46 | 799.5 | 0 | 0 | IX |
| 260 | 284.51 | 40.6721752059 | 699.52 | 1674.93 | 568.14 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 993.77 | 0.53 | 0.05 | 993.65 | 1000.23 | 987.29 | 0 |
| 1741368600 | 993.24 | -11.18 | -1.11 | 1004.42 | 1004.42 | 983.7 | 0 |
| 1741282200 | 1004.42 | 4.8 | 0.48 | 999.62 | 1008.02 | 996.97 | 0 |
| 1741195800 | 999.62 | 19.9 | 2.03 | 979.73 | 999.62 | 979.73 | 0 |
| 1741109400 | 979.72 | -20.59 | -2.06 | 1000.1 | 1000.21 | 975.02 | 0 |
| 1741023000 | 1000.31 | 2.61 | 0.26 | 997.7 | 1005.14 | 997.68 | 0 |
| 1740763800 | 997.7 | -0.78 | -0.08 | 998.62 | 998.62 | 993.37 | 0 |
| 1740677400 | 998.48 | -1.61 | -0.16 | 999.88 | 1000.53 | 995.19 | 0 |
| 1740591000 | 1000.09 | 6.14 | 0.62 | 993.93 | 1001.26 | 993.28 | 0 |
| 1740504600 | 993.95 | -8.47 | -0.84 | 1002.39 | 1003.79 | 993.95 | 0 |
| 1740418200 | 1002.42 | 1.21 | 0.12 | 1001.19 | 1009.18 | 1000.04 | 0 |
| 1740159000 | 1001.21 | -2 | -0.20 | 1003.21 | 1006.41 | 999.07 | 0 |
| 1740072600 | 1003.21 | 0.5 | 0.05 | 1002.87 | 1006.03 | 1000.02 | 0 |
| 1739986200 | 1002.71 | 1.81 | 0.18 | 1000.91 | 1005.4 | 999.13 | 0 |
| 1739899800 | 1000.9 | 3.18 | 0.32 | 997.96 | 1001.31 | 997.35 | 0 |
| 1739813400 | 997.72 | -0.01 | -0.00 | 997.6 | 1001.07 | 995.52 | 0 |
| 1739554200 | 997.73 | -0.89 | -0.09 | 998.46 | 1000.89 | 996.21 | 0 |
| 1739467800 | 998.62 | 2.89 | 0.29 | 995.8 | 1000.45 | 994.73 | 0 |
| 1739381400 | 995.73 | 0.7 | 0.07 | 995.03 | 999.59 | 990.72 | 0 |
| 1739295000 | 995.03 | -0.09 | -0.01 | 995.12 | 996.25 | 991 | 0 |
| 1739208600 | 995.12 | -5.67 | -0.57 | 1000.79 | 1001.14 | 988.68 | 0 |
| 1738949400 | 1000.79 | -1.58 | -0.16 | 1002.37 | 1007.21 | 999.82 | 0 |
| 1738863000 | 1002.37 | 2.06 | 0.21 | 1000.44 | 1004.86 | 998.65 | 0 |
| 1738776600 | 1000.31 | -0.37 | -0.04 | 1000.68 | 1002.7 | 994.11 | 0 |
| 1738690200 | 1000.68 | -1.98 | -0.20 | 1003.14 | 1003.69 | 995.95 | 0 |
| 1738603800 | 1002.66 | 19.03 | 1.93 | 984.06 | 1002.66 | 969.73 | 0 |
| 1738344600 | 983.63 | 2.19 | 0.22 | 980.72 | 986.08 | 974.92 | 0 |
| 1738258200 | 981.44 | 15.42 | 1.60 | 966.03 | 981.44 | 966.03 | 0 |
| 1738171800 | 966.02 | -3.4 | -0.35 | 969.42 | 970.87 | 964.71 | 0 |
| 1738085400 | 969.42 | -7.7 | -0.79 | 977.12 | 977.17 | 968.39 | 0 |
| 1737999000 | 977.12 | 4.95 | 0.51 | 972.21 | 978.81 | 971.33 | 0 |
| 1737739800 | 972.17 | -3.65 | -0.37 | 975.82 | 975.86 | 970.13 | 0 |
| 1737653400 | 975.82 | -6.8 | -0.69 | 983.46 | 984.78 | 973.33 | 0 |
| 1737567000 | 982.62 | 0 | 0.00 | 982.62 | 982.62 | 982.62 | 0 |
| 1737480600 | 982.62 | -0.91 | -0.09 | 983.53 | 985.95 | 981.73 | 0 |
| 1737394200 | 983.53 | 5.53 | 0.57 | 977.94 | 985.16 | 977.94 | 0 |
| 1737135000 | 978 | -1.8 | -0.18 | 979.88 | 984.36 | 974.96 | 0 |
| 1737048600 | 979.8 | -0.8 | -0.08 | 980.62 | 983.04 | 976.39 | 0 |
| 1736962200 | 980.6 | 2.92 | 0.30 | 977.84 | 982.02 | 975.93 | 0 |
| 1736875800 | 977.68 | -0.45 | -0.05 | 978.26 | 982.22 | 974.13 | 0 |
| 1736789400 | 978.13 | -2.82 | -0.29 | 980.95 | 983.78 | 976.08 | 0 |
| 1736530200 | 980.95 | -0.88 | -0.09 | 981.83 | 985.42 | 980.36 | 0 |
| 1736443800 | 981.83 | 6.47 | 0.66 | 975.36 | 983.58 | 975.36 | 0 |
| 1736357400 | 975.36 | -4.82 | -0.49 | 979.72 | 979.72 | 971.31 | 0 |
| 1736271000 | 980.18 | -3.66 | -0.37 | 983.84 | 986.47 | 978.05 | 0 |
| 1736184600 | 983.84 | 3.23 | 0.33 | 980.51 | 984.51 | 977.44 | 0 |
| 1735925400 | 980.61 | 3.74 | 0.38 | 976.87 | 980.61 | 975.35 | 0 |
| 1735839000 | 976.87 | 16.06 | 1.67 | 960.9 | 977.32 | 959.81 | 0 |
| 1735666200 | 960.81 | 4.5 | 0.47 | 956.3 | 962.01 | 956.3 | 0 |
| 1735579800 | 956.31 | 0.58 | 0.06 | 955.72 | 960.79 | 952.83 | 0 |
| 1735320600 | 955.73 | 10.92 | 1.16 | 944.81 | 957.86 | 944.81 | 0 |
| 1735061400 | 944.81 | 2.02 | 0.21 | 942.79 | 945.89 | 941.6 | 0 |
| 1734975000 | 942.79 | -3.23 | -0.34 | 946.07 | 947.74 | 940.87 | 0 |
| 1734715800 | 946.02 | 6.06 | 0.64 | 940.01 | 946.02 | 937.42 | 0 |
| 1734629400 | 939.96 | -8.88 | -0.94 | 948.83 | 948.83 | 937.55 | 0 |
| 1734543000 | 948.84 | -12.62 | -1.31 | 961.48 | 961.48 | 946.14 | 0 |
| 1734456600 | 961.46 | 4.81 | 0.50 | 956.63 | 965.53 | 956.63 | 0 |
| 1734370200 | 956.65 | -4.23 | -0.44 | 961.69 | 963.88 | 952.94 | 0 |
| 1734111000 | 960.88 | 1.27 | 0.13 | 959.76 | 964.21 | 947 | 0 |
| 1734024600 | 959.61 | 3.54 | 0.37 | 956.07 | 959.61 | 953.12 | 0 |
| 1733938200 | 956.07 | 0.4 | 0.04 | 955.67 | 956.3 | 948.03 | 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
