Premium
AMX Net Return Index (AMXNR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.92 | 1.28210458677 | 2645.65 | 2681.68 | 2585.46 | 0 | 0 | IX |
| 4 | 38.43 | 1.45505349963 | 2641.14 | 2703.3 | 2585.46 | 0 | 0 | IX |
| 12 | 157.55 | 6.24697662984 | 2522.02 | 2703.3 | 2464.34 | 0 | 0 | IX |
| 26 | -33.69 | -1.24167975056 | 2713.26 | 2758.28 | 2464.34 | 0 | 0 | IX |
| 52 | 10.44 | 0.391138685639 | 2669.13 | 2901.55 | 2464.34 | 0 | 0 | IX |
| 156 | -230.51 | -7.92108808005 | 2910.08 | 3078.25 | 2241.85 | 0 | 0 | IX |
| 260 | 1144.66 | 74.575056518 | 1534.91 | 3095.97 | 1456.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 2680.14 | 22.82 | 0.86 | 2664.75 | 2680.14 | 2663.96 | 0 |
| 1742232600 | 2657.32 | 25.38 | 0.96 | 2644 | 2663.26 | 2638.79 | 0 |
| 1741973400 | 2631.94 | 43.82 | 1.69 | 2591.25 | 2633.9899 | 2585.46 | 0 |
| 1741887000 | 2588.12 | -64.52 | -2.43 | 2635.42 | 2635.52 | 2586.76 | 0 |
| 1741800600 | 2652.64 | 21.07 | 0.80 | 2645.65 | 2657.57 | 2630.19 | 0 |
| 1741714200 | 2631.57 | -27.31 | -1.03 | 2658.84 | 2671.9699 | 2625.51 | 0 |
| 1741627800 | 2658.88 | -23.36 | -0.87 | 2691.31 | 2694.77 | 2658.33 | 0 |
| 1741368600 | 2682.2399 | 3.32 | 0.12 | 2662.06 | 2685.55 | 2660.02 | 0 |
| 1741282200 | 2678.92 | 53.62 | 2.04 | 2652.46 | 2679.45 | 2637.46 | 0 |
| 1741195800 | 2625.3 | 24.4 | 0.94 | 2625.55 | 2654.14 | 2620.94 | 0 |
| 1741109400 | 2600.9 | -47.94 | -1.81 | 2645.57 | 2646.75 | 2595.53 | 0 |
| 1741023000 | 2648.84 | 16.39 | 0.62 | 2643.59 | 2660.25 | 2636.39 | 0 |
| 1740763800 | 2632.45 | -15.5 | -0.59 | 2637.51 | 2643.61 | 2626.79 | 0 |
| 1740677400 | 2647.95 | -44.86 | -1.67 | 2662.7399 | 2674.23 | 2638.9 | 0 |
| 1740591000 | 2692.81 | 28.57 | 1.07 | 2685.7199 | 2703.3 | 2683.4 | 0 |
| 1740504600 | 2664.2399 | -19.07 | -0.71 | 2673.01 | 2683.37 | 2664.2399 | 0 |
| 1740418200 | 2683.31 | 74.09 | 2.84 | 2613.91 | 2689.85 | 2603.23 | 0 |
| 1740159000 | 2609.2199 | 6.37 | 0.24 | 2608.02 | 2628.42 | 2606.36 | 0 |
| 1740072600 | 2602.85 | 10.62 | 0.41 | 2604.98 | 2617.32 | 2598.7199 | 0 |
| 1739986200 | 2592.23 | -45.45 | -1.72 | 2641.14 | 2641.14 | 2589 | 0 |
| 1739899800 | 2637.68 | 15.24 | 0.58 | 2624.53 | 2642.37 | 2616.94 | 0 |
| 1739813400 | 2622.44 | 6.01 | 0.23 | 2611.63 | 2624.12 | 2604.26 | 0 |
| 1739554200 | 2616.43 | 5.21 | 0.20 | 2612.51 | 2626.56 | 2609.71 | 0 |
| 1739467800 | 2611.2199 | 27.88 | 1.08 | 2599.91 | 2612.9699 | 2589.51 | 0 |
| 1739381400 | 2583.34 | 9.59 | 0.37 | 2583.32 | 2596.38 | 2575.1 | 0 |
| 1739295000 | 2573.75 | 5.16 | 0.20 | 2567.11 | 2575.94 | 2559.7399 | 0 |
| 1739208600 | 2568.59 | 18.28 | 0.72 | 2562 | 2573.58 | 2557.86 | 0 |
| 1738949400 | 2550.31 | -8.26 | -0.32 | 2553.28 | 2571.46 | 2546.7 | 0 |
| 1738863000 | 2558.57 | 29.33 | 1.16 | 2537.64 | 2560.66 | 2526.19 | 0 |
| 1738776600 | 2529.2399 | -6.03 | -0.24 | 2535.66 | 2535.66 | 2519.82 | 0 |
| 1738690200 | 2535.27 | -0.56 | -0.02 | 2533.82 | 2540.06 | 2514.2 | 0 |
| 1738603800 | 2535.83 | -27.26 | -1.06 | 2504.5 | 2535.83 | 2496.92 | 0 |
| 1738344600 | 2563.09 | 0.08 | 0.00 | 2556.4899 | 2575.94 | 2555.23 | 0 |
| 1738258200 | 2563.01 | 26.95 | 1.06 | 2549.37 | 2568.18 | 2541.45 | 0 |
| 1738171800 | 2536.06 | -17.49 | -0.68 | 2558.83 | 2561.63 | 2536.06 | 0 |
| 1738085400 | 2553.55 | 19.61 | 0.77 | 2534.43 | 2560.87 | 2530.76 | 0 |
| 1737999000 | 2533.94 | 9.99 | 0.40 | 2499.65 | 2538.35 | 2499.17 | 0 |
| 1737739800 | 2523.95 | -30.36 | -1.19 | 2537.71 | 2553.51 | 2517.4 | 0 |
| 1737653400 | 2554.31 | 0 | 0.00 | 2554.31 | 2554.31 | 2554.31 | 0 |
| 1737567000 | 2554.31 | 0 | 0.00 | 2554.31 | 2554.31 | 2554.31 | 0 |
| 1737480600 | 2554.31 | -14.25 | -0.55 | 2563.02 | 2565.12 | 2549.11 | 0 |
| 1737394200 | 2568.56 | 11.8 | 0.46 | 2564.7 | 2581.19 | 2560.85 | 0 |
| 1737135000 | 2556.76 | 21.99 | 0.87 | 2548.59 | 2559.37 | 2547.1 | 0 |
| 1737048600 | 2534.77 | 19.58 | 0.78 | 2530.65 | 2534.77 | 2516.84 | 0 |
| 1736962200 | 2515.19 | 44.42 | 1.80 | 2484.9699 | 2517.53 | 2484.9699 | 0 |
| 1736875800 | 2470.77 | 5.43 | 0.22 | 2483.55 | 2492.91 | 2470.77 | 0 |
| 1736789400 | 2465.34 | -28.93 | -1.16 | 2482.92 | 2487.86 | 2464.34 | 0 |
| 1736530200 | 2494.27 | -21.81 | -0.87 | 2514 | 2522.25 | 2494.27 | 0 |
| 1736443800 | 2516.08 | -8.94 | -0.35 | 2516.56 | 2526.9 | 2511.12 | 0 |
| 1736357400 | 2525.02 | -38.42 | -1.50 | 2562.48 | 2568.71 | 2518.3 | 0 |
| 1736271000 | 2563.44 | -5.53 | -0.22 | 2571.7199 | 2583.83 | 2561.9 | 0 |
| 1736184600 | 2568.9699 | 14.82 | 0.58 | 2564.85 | 2576.85 | 2541.7199 | 0 |
| 1735925400 | 2554.15 | -9.33 | -0.36 | 2561 | 2561.94 | 2548.19 | 0 |
| 1735839000 | 2563.48 | 31.36 | 1.24 | 2546.9 | 2564.48 | 2539.9 | 0 |
| 1735666200 | 2532.12 | 17.02 | 0.68 | 2513.2 | 2536.9899 | 2512 | 0 |
| 1735579800 | 2515.1 | -18.73 | -0.74 | 2523.06 | 2525.84 | 2505.95 | 0 |
| 1735320600 | 2533.83 | 9.74 | 0.39 | 2522.02 | 2540.08 | 2519.92 | 0 |
| 1735061400 | 2524.09 | 14.18 | 0.56 | 2511.87 | 2531.36 | 2511.85 | 0 |
| 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 |
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
