Premium
Alternext Bpifrance Innovation Index GR (NAOIG)
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 | 18.02 | 1.91134823237 | 942.79 | 962.01 | 941.6 | 0 | 0 | IX |
| 4 | 25.69 | 2.74724099581 | 935.12 | 965.53 | 932.48 | 0 | 0 | IX |
| 12 | -50.48 | -4.99164433545 | 1011.29 | 1015.85 | 930.81 | 0 | 0 | IX |
| 26 | 138.75 | 16.8783300489 | 822.06 | 1048.29 | 822.06 | 0 | 0 | IX |
| 52 | 31.6 | 3.40073826153 | 929.21 | 1048.29 | 819.55 | 0 | 0 | IX |
| 156 | -694.25 | -41.9471197419 | 1655.06 | 1674.93 | 799.5 | 0 | 0 | IX |
| 260 | 219.67 | 29.6394743233 | 741.14 | 1674.93 | 568.14 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 955.67 | -3 | -0.31 | 958.59 | 962.95 | 952.82 | 0 |
| 1733765400 | 958.67 | 8.7 | 0.92 | 949.97 | 961.12 | 949.97 | 0 |
| 1733506200 | 949.97 | 0.49 | 0.05 | 949.37 | 950.01 | 945.96 | 0 |
| 1733419800 | 949.48 | 10.45 | 1.11 | 939.03 | 949.48 | 936.93 | 0 |
| 1733333400 | 939.03 | 3.46 | 0.37 | 935.57 | 941.1 | 935.57 | 0 |
| 1733247000 | 935.57 | 0.4 | 0.04 | 935.12 | 939.59 | 932.48 | 0 |
| 1733160600 | 935.17 | -10.57 | -1.12 | 945.74 | 945.74 | 930.81 | 0 |
| 1732901400 | 945.74 | 5.4 | 0.57 | 940.34 | 952.96 | 936.6 | 0 |
| 1732815000 | 940.34 | -0.36 | -0.04 | 940.2 | 940.37 | 935.6 | 0 |
| 1732728600 | 940.7 | -3.54 | -0.37 | 944.24 | 944.35 | 934.72 | 0 |
| 1732642200 | 944.24 | -4.24 | -0.45 | 948.48 | 948.48 | 939.01 | 0 |
| 1732555800 | 948.48 | 5.33 | 0.57 | 943.4 | 948.48 | 942.77 | 0 |
| 1732296600 | 943.15 | -0.57 | -0.06 | 943.72 | 946.33 | 936.14 | 0 |
| 1732210200 | 943.72 | -7.79 | -0.82 | 951.6 | 951.6 | 940.9 | 0 |
| 1732123800 | 951.51 | -0.42 | -0.04 | 952.01 | 957.44 | 946.95 | 0 |
| 1732037400 | 951.93 | -2.2 | -0.23 | 954.2 | 957.17 | 950.19 | 0 |
| 1731951000 | 954.13 | -2.39 | -0.25 | 956.52 | 956.52 | 951.51 | 0 |
| 1731691800 | 956.52 | -0.97 | -0.10 | 957.43 | 960.37 | 952.69 | 0 |
| 1731605400 | 957.49 | -12.27 | -1.27 | 967.44 | 968.93 | 955.94 | 0 |
| 1731519000 | 969.76 | 0 | 0.00 | 969.76 | 969.76 | 969.76 | 0 |
| 1731432600 | 969.76 | -8.31 | -0.85 | 978.1 | 979.14 | 967.86 | 0 |
| 1731346200 | 978.07 | 0.67 | 0.07 | 977.4 | 980.63 | 976.37 | 0 |
| 1731087000 | 977.4 | -0.05 | -0.01 | 977.51 | 980.48 | 974.84 | 0 |
| 1731000600 | 977.45 | 7.53 | 0.78 | 969.92 | 977.45 | 969.68 | 0 |
| 1730914200 | 969.92 | -4.09 | -0.42 | 974.03 | 979.09 | 966.76 | 0 |
| 1730827800 | 974.01 | 2.8 | 0.29 | 971.23 | 976.51 | 971.23 | 0 |
| 1730741400 | 971.21 | -6.17 | -0.63 | 977.38 | 978.37 | 971.21 | 0 |
| 1730482200 | 977.38 | -1.09 | -0.11 | 978.21 | 980.33 | 972.99 | 0 |
| 1730395800 | 978.47 | 0.58 | 0.06 | 977.89 | 980.39 | 973.99 | 0 |
| 1730309400 | 977.89 | -12.6 | -1.27 | 990.49 | 993.29 | 974.21 | 0 |
| 1730223000 | 990.49 | 2.24 | 0.23 | 988.25 | 999.8 | 988.25 | 0 |
| 1730136600 | 988.25 | -2.58 | -0.26 | 990.83 | 990.83 | 983.57 | 0 |
| 1729873800 | 990.83 | -5.74 | -0.58 | 996.57 | 1000.1 | 990.83 | 0 |
| 1729787400 | 996.57 | -0.31 | -0.03 | 996.88 | 1002.16 | 996.04 | 0 |
| 1729701000 | 996.88 | -6.78 | -0.68 | 1003.66 | 1004.71 | 993.74 | 0 |
| 1729614600 | 1003.66 | 2.78 | 0.28 | 1000.88 | 1006.19 | 997.42 | 0 |
| 1729528200 | 1000.88 | 4.8 | 0.48 | 996.14 | 1000.88 | 992.93 | 0 |
| 1729269000 | 996.08 | -8.23 | -0.82 | 1004.31 | 1004.31 | 993.34 | 0 |
| 1729182600 | 1004.31 | 10.8 | 1.09 | 993.28 | 1006.96 | 993.28 | 0 |
| 1729096200 | 993.51 | -1.58 | -0.16 | 995.09 | 995.09 | 987.15 | 0 |
| 1729009800 | 995.09 | -0.76 | -0.08 | 995.57 | 998.34 | 988.82 | 0 |
| 1728923400 | 995.85 | -7.94 | -0.79 | 1003.79 | 1006.44 | 992.93 | 0 |
| 1728664200 | 1003.79 | -7.98 | -0.79 | 1007.92 | 1010.19 | 1000.72 | 0 |
| 1728577800 | 1011.77 | 0 | 0.00 | 1011.77 | 1011.77 | 1011.77 | 0 |
| 1728491400 | 1011.77 | -2.33 | -0.23 | 1014.1 | 1015.12 | 1009.49 | 0 |
| 1728405000 | 1014.1 | 2.79 | 0.28 | 1011.29 | 1015.85 | 1009.51 | 0 |
| 1728318600 | 1011.31 | -2.13 | -0.21 | 1013.79 | 1015.63 | 1008.24 | 0 |
| 1728059400 | 1013.44 | 3.52 | 0.35 | 1010.04 | 1017 | 1009.26 | 0 |
| 1727973000 | 1009.92 | -10.04 | -0.98 | 1019.96 | 1021.7 | 1009.13 | 0 |
| 1727886600 | 1019.96 | -5.41 | -0.53 | 1025.22 | 1025.22 | 1016.98 | 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
