Premium
AMX Net Return Index (AMXNR)
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 | -33.2 | -1.29824931861 | 2557.29 | 2566.18 | 2490.37 | 0 | 0 | IX |
| 4 | -97.88 | -3.73307093521 | 2621.97 | 2682.25 | 2490.37 | 0 | 0 | IX |
| 12 | -193.91 | -7.13428991906 | 2718 | 2758.28 | 2490.37 | 0 | 0 | IX |
| 26 | -139.79 | -5.24760875114 | 2663.88 | 2758.28 | 2490.37 | 0 | 0 | IX |
| 52 | -213.97 | -7.81465709298 | 2738.06 | 2901.55 | 2490.37 | 0 | 0 | IX |
| 156 | -415.42 | -14.132287354 | 2939.51 | 3079.71 | 2241.85 | 0 | 0 | IX |
| 260 | 85.72 | 3.51546319878 | 2438.37 | 3095.97 | 1456.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 2509.91 | -11.66 | -0.46 | 2508.92 | 2513.56 | 2495.3 | 0 |
| 1734715800 | 2521.57 | -0.89 | -0.04 | 2508.53 | 2526.21 | 2490.37 | 0 |
| 1734629400 | 2522.46 | -35.32 | -1.38 | 2522.36 | 2539.95 | 2519.91 | 0 |
| 1734543000 | 2557.78 | 7.03 | 0.28 | 2553.98 | 2563.11 | 2547.25 | 0 |
| 1734456600 | 2550.75 | -19.25 | -0.75 | 2557.29 | 2566.18 | 2550.03 | 0 |
| 1734370200 | 2570 | -29.63 | -1.14 | 2590.77 | 2595.09 | 2560.14 | 0 |
| 1734111000 | 2599.63 | -16.95 | -0.65 | 2615.95 | 2624.39 | 2599.63 | 0 |
| 1734024600 | 2616.58 | -15.46 | -0.59 | 2636.55 | 2641.89 | 2616.58 | 0 |
| 1733938200 | 2632.04 | -15.14 | -0.57 | 2641.53 | 2642.41 | 2625.85 | 0 |
| 1733851800 | 2647.18 | -11.27 | -0.42 | 2638.55 | 2652.93 | 2633.12 | 0 |
| 1733765400 | 2658.45 | -14.92 | -0.56 | 2679.7399 | 2682.25 | 2658.01 | 0 |
| 1733506200 | 2673.37 | 22.95 | 0.87 | 2648.4699 | 2673.37 | 2648.4699 | 0 |
| 1733419800 | 2650.42 | 15.41 | 0.58 | 2638.76 | 2660.1 | 2638.76 | 0 |
| 1733333400 | 2635.01 | -3.17 | -0.12 | 2632.84 | 2640.17 | 2627.57 | 0 |
| 1733247000 | 2638.18 | -2.93 | -0.11 | 2647.28 | 2653.18 | 2634.09 | 0 |
| 1733160600 | 2641.11 | 2.59 | 0.10 | 2633.54 | 2647.4899 | 2627.56 | 0 |
| 1732901400 | 2638.52 | 20.87 | 0.80 | 2627.9 | 2644.63 | 2624.79 | 0 |
| 1732815000 | 2617.65 | 2.58 | 0.10 | 2624.87 | 2634.4699 | 2610.59 | 0 |
| 1732728600 | 2615.07 | 2.58 | 0.10 | 2615.29 | 2618.51 | 2605.55 | 0 |
| 1732642200 | 2612.4899 | -24.89 | -0.94 | 2621.9699 | 2630.44 | 2610.27 | 0 |
| 1732555800 | 2637.38 | 11.04 | 0.42 | 2637.9 | 2646.44 | 2626.85 | 0 |
| 1732296600 | 2626.34 | 25.38 | 0.98 | 2609.08 | 2631.43 | 2592.85 | 0 |
| 1732210200 | 2600.96 | -5.14 | -0.20 | 2600.17 | 2606.9699 | 2577.31 | 0 |
| 1732123800 | 2606.1 | -19.18 | -0.73 | 2637.33 | 2646.19 | 2606.1 | 0 |
| 1732037400 | 2625.28 | -11.7 | -0.44 | 2643.06 | 2653.33 | 2599.08 | 0 |
| 1731951000 | 2636.98 | -1.32 | -0.05 | 2643.8 | 2654.2399 | 2625.08 | 0 |
| 1731691800 | 2638.3 | -14.46 | -0.55 | 2640.71 | 2665.23 | 2638.03 | 0 |
| 1731605400 | 2652.76 | -1.96 | -0.07 | 2611.63 | 2656.16 | 2605.51 | 0 |
| 1731519000 | 2654.7199 | 0 | 0.00 | 2654.7199 | 2654.7199 | 2654.7199 | 0 |
| 1731432600 | 2654.7199 | 0 | 0.00 | 2654.7199 | 2654.7199 | 2654.7199 | 0 |
| 1731346200 | 2654.7199 | 25.04 | 0.95 | 2637.62 | 2661.88 | 2637.62 | 0 |
| 1731087000 | 2629.68 | -4.23 | -0.16 | 2651.35 | 2655.31 | 2619.91 | 0 |
| 1731000600 | 2633.91 | 39.86 | 1.54 | 2608.06 | 2644.94 | 2603.1 | 0 |
| 1730914200 | 2594.05 | -29.85 | -1.14 | 2635.64 | 2661.55 | 2590.52 | 0 |
| 1730827800 | 2623.9 | 5.38 | 0.21 | 2616.14 | 2635.9699 | 2613.21 | 0 |
| 1730741400 | 2618.52 | -24.91 | -0.94 | 2642.2399 | 2647.02 | 2618.52 | 0 |
| 1730482200 | 2643.43 | -18.22 | -0.68 | 2657.76 | 2660.3 | 2631.45 | 0 |
| 1730395800 | 2661.65 | -39.03 | -1.45 | 2685.69 | 2688.9899 | 2648.51 | 0 |
| 1730309400 | 2700.68 | -31.87 | -1.17 | 2719.9899 | 2727.79 | 2700.23 | 0 |
| 1730223000 | 2732.55 | -10.81 | -0.39 | 2752.29 | 2758.28 | 2728.85 | 0 |
| 1730136600 | 2743.36 | 2.86 | 0.10 | 2743.42 | 2749.93 | 2728.7 | 0 |
| 1729873800 | 2740.5 | 30.78 | 1.14 | 2714.7399 | 2747.35 | 2710.46 | 0 |
| 1729787400 | 2709.7199 | 11.62 | 0.43 | 2716.15 | 2729.29 | 2709.7199 | 0 |
| 1729701000 | 2698.1 | -20.64 | -0.76 | 2711.77 | 2719.16 | 2695.46 | 0 |
| 1729614600 | 2718.7399 | 9.93 | 0.37 | 2705.92 | 2718.85 | 2697.21 | 0 |
| 1729528200 | 2708.81 | -12.54 | -0.46 | 2733.67 | 2749.89 | 2708.25 | 0 |
| 1729269000 | 2721.35 | 2.45 | 0.09 | 2722.06 | 2731.21 | 2716.82 | 0 |
| 1729182600 | 2718.9 | -13.58 | -0.50 | 2715.25 | 2729 | 2703.62 | 0 |
| 1729096200 | 2732.48 | 0 | 0.00 | 2732.48 | 2732.48 | 2732.48 | 0 |
| 1729009800 | 2732.48 | -1.94 | -0.07 | 2742.64 | 2750.76 | 2724.4899 | 0 |
| 1728923400 | 2734.42 | 8.49 | 0.31 | 2727.77 | 2734.42 | 2718.4 | 0 |
| 1728664200 | 2725.93 | 5.81 | 0.21 | 2719.06 | 2730.1 | 2717.27 | 0 |
| 1728577800 | 2720.12 | 0 | 0.00 | 2720.12 | 2720.12 | 2720.12 | 0 |
| 1728491400 | 2720.12 | 16.56 | 0.61 | 2705.66 | 2724.93 | 2705.66 | 0 |
| 1728405000 | 2703.56 | -21.41 | -0.79 | 2704.85 | 2708.67 | 2693.39 | 0 |
| 1728318600 | 2724.9699 | -10 | -0.37 | 2749.55 | 2749.55 | 2715.29 | 0 |
| 1728059400 | 2734.9699 | 31.64 | 1.17 | 2710.21 | 2746.48 | 2709.87 | 0 |
| 1727973000 | 2703.33 | -6.49 | -0.24 | 2710.35 | 2713.82 | 2692.21 | 0 |
| 1727886600 | 2709.82 | -4.32 | -0.16 | 2715.07 | 2718 | 2699.9 | 0 |
| 1727800200 | 2714.14 | 0.34 | 0.01 | 2718 | 2745.08 | 2710.71 | 0 |
| 1727713800 | 2713.8 | -11.23 | -0.41 | 2727.26 | 2730.35 | 2701.57 | 0 |
| 1727454600 | 2725.03 | 11.44 | 0.42 | 2716.84 | 2731.85 | 2714.52 | 0 |
| 1727368200 | 2713.59 | 32.89 | 1.23 | 2703.57 | 2727.45 | 2702.25 | 0 |
| 1727281800 | 2680.7 | -13.23 | -0.49 | 2688.29 | 2701.87 | 2680.7 | 0 |
| 1727195400 | 2693.93 | 16.84 | 0.63 | 2699.87 | 2706.73 | 2691.71 | 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
