Premium
AScX Index (ASCX)
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 | 65.78 | 4.85446924076 | 1355.04 | 1422.31 | 1342.54 | 0 | 0 | IX |
| 4 | 82.82 | 6.18983557549 | 1338 | 1422.31 | 1330.56 | 0 | 0 | IX |
| 12 | 177.84 | 14.3075512076 | 1242.98 | 1422.31 | 1230.53 | 0 | 0 | IX |
| 26 | 227.11 | 19.0255589716 | 1193.71 | 1422.31 | 1166.05 | 0 | 0 | IX |
| 52 | 229.63 | 19.2773612942 | 1191.19 | 1422.31 | 1153.09 | 0 | 0 | IX |
| 156 | 67.53 | 4.99006125812 | 1353.29 | 1462.71 | 1100.42 | 0 | 0 | IX |
| 260 | 775.82 | 120.282170543 | 645 | 1462.71 | 607.03 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 1412.84 | 16.98 | 1.22 | 1398.28 | 1413.43 | 1395.73 | 0 |
| 1741973400 | 1395.8599 | 15.43 | 1.12 | 1381 | 1396.7 | 1379.15 | 0 |
| 1741887000 | 1380.43 | 4.9 | 0.36 | 1366.65 | 1381.27 | 1366.65 | 0 |
| 1741800600 | 1375.53 | 31.19 | 2.32 | 1356.73 | 1375.83 | 1355.77 | 0 |
| 1741714200 | 1344.34 | -9.31 | -0.69 | 1355.04 | 1359.45 | 1342.54 | 0 |
| 1741627800 | 1353.65 | -20.28 | -1.48 | 1378.7 | 1382.5 | 1350.03 | 0 |
| 1741368600 | 1373.93 | -6.62 | -0.48 | 1376.71 | 1387.6099 | 1373.47 | 0 |
| 1741282200 | 1380.55 | -1.58 | -0.11 | 1394.07 | 1400.08 | 1378.6199 | 0 |
| 1741195800 | 1382.13 | 11.35 | 0.83 | 1383.3699 | 1397.57 | 1380.97 | 0 |
| 1741109400 | 1370.78 | -22.6 | -1.62 | 1387.41 | 1388.33 | 1367.55 | 0 |
| 1741023000 | 1393.38 | 5.3 | 0.38 | 1396.73 | 1401.08 | 1387.38 | 0 |
| 1740763800 | 1388.08 | -3.65 | -0.26 | 1384.95 | 1389.24 | 1375.65 | 0 |
| 1740677400 | 1391.73 | 5.66 | 0.41 | 1396.98 | 1400.27 | 1387.04 | 0 |
| 1740591000 | 1386.07 | 16.45 | 1.20 | 1373.89 | 1391.03 | 1370.53 | 0 |
| 1740504600 | 1369.6199 | 2.48 | 0.18 | 1364.73 | 1375.94 | 1363.03 | 0 |
| 1740418200 | 1367.14 | 5.07 | 0.37 | 1360.6 | 1377.66 | 1350.5 | 0 |
| 1740159000 | 1362.07 | 26.24 | 1.96 | 1357.63 | 1365.18 | 1347.7 | 0 |
| 1740072600 | 1335.83 | 3.49 | 0.26 | 1338.6099 | 1345.08 | 1335.83 | 0 |
| 1739986200 | 1332.34 | -9.78 | -0.73 | 1343.9 | 1344.43 | 1330.56 | 0 |
| 1739899800 | 1342.1199 | 7.29 | 0.55 | 1338 | 1343.84 | 1331.84 | 0 |
| 1739813400 | 1334.83 | 16.24 | 1.23 | 1322.85 | 1336.16 | 1321.96 | 0 |
| 1739554200 | 1318.59 | 27.15 | 2.10 | 1286.79 | 1318.59 | 1286.52 | 0 |
| 1739467800 | 1291.44 | 13.2 | 1.03 | 1293.17 | 1296.56 | 1277.03 | 0 |
| 1739381400 | 1278.24 | 0 | 0.00 | 1278.24 | 1278.24 | 1278.24 | 0 |
| 1739295000 | 1278.24 | 6.51 | 0.51 | 1274.02 | 1279.69 | 1270.31 | 0 |
| 1739208600 | 1271.73 | 9.52 | 0.75 | 1271.1099 | 1277.27 | 1268.95 | 0 |
| 1738949400 | 1262.21 | 1.19 | 0.09 | 1261.31 | 1269.1199 | 1259.68 | 0 |
| 1738863000 | 1261.02 | 20.86 | 1.68 | 1244.77 | 1261.6 | 1241.32 | 0 |
| 1738776600 | 1240.16 | -4.86 | -0.39 | 1243.21 | 1243.21 | 1233.41 | 0 |
| 1738690200 | 1245.02 | -15.94 | -1.26 | 1254.72 | 1255.28 | 1244.24 | 0 |
| 1738603800 | 1260.96 | -17.89 | -1.40 | 1256.84 | 1261.14 | 1248.16 | 0 |
| 1738344600 | 1278.85 | 12.54 | 0.99 | 1269.1 | 1280.33 | 1266.24 | 0 |
| 1738258200 | 1266.31 | 14.75 | 1.18 | 1259.21 | 1268.32 | 1258.25 | 0 |
| 1738171800 | 1251.56 | -2.09 | -0.17 | 1258.28 | 1265.29 | 1251.56 | 0 |
| 1738085400 | 1253.65 | 17.04 | 1.38 | 1240.53 | 1258.18 | 1238.84 | 0 |
| 1737999000 | 1236.6099 | -6.19 | -0.50 | 1233.19 | 1241.2 | 1230.53 | 0 |
| 1737739800 | 1242.8 | -2.41 | -0.19 | 1245.8599 | 1248.6099 | 1240.68 | 0 |
| 1737653400 | 1245.21 | -2.67 | -0.21 | 1247.64 | 1250.56 | 1243.99 | 0 |
| 1737567000 | 1247.88 | -18.42 | -1.45 | 1265.73 | 1266.2 | 1247.88 | 0 |
| 1737480600 | 1266.3 | 0 | 0.00 | 1266.3 | 1266.3 | 1266.3 | 0 |
| 1737394200 | 1266.3 | -7.45 | -0.58 | 1269.31 | 1275.8599 | 1266.3 | 0 |
| 1737135000 | 1273.75 | 5.92 | 0.47 | 1270.59 | 1279.52 | 1270.15 | 0 |
| 1737048600 | 1267.83 | -0.32 | -0.03 | 1271.94 | 1271.94 | 1263.81 | 0 |
| 1736962200 | 1268.15 | 10.6 | 0.84 | 1263.35 | 1268.6099 | 1259.27 | 0 |
| 1736875800 | 1257.55 | 5.72 | 0.46 | 1261.89 | 1264.53 | 1256.84 | 0 |
| 1736789400 | 1251.83 | -13.71 | -1.08 | 1264.33 | 1265.6199 | 1250.16 | 0 |
| 1736530200 | 1265.54 | -12.33 | -0.96 | 1276.64 | 1278.15 | 1265.54 | 0 |
| 1736443800 | 1277.8699 | -4.81 | -0.38 | 1280.43 | 1281.01 | 1276.1099 | 0 |
| 1736357400 | 1282.68 | -15.62 | -1.20 | 1298.97 | 1299.24 | 1280.91 | 0 |
| 1736271000 | 1298.3 | -4.96 | -0.38 | 1305.31 | 1308.13 | 1296.39 | 0 |
| 1736184600 | 1303.26 | 3.96 | 0.30 | 1309.42 | 1311.15 | 1296.65 | 0 |
| 1735925400 | 1299.3 | 1.77 | 0.14 | 1300.52 | 1303 | 1296.3699 | 0 |
| 1735839000 | 1297.53 | 39.66 | 3.15 | 1268.29 | 1297.53 | 1268.29 | 0 |
| 1735666200 | 1257.8699 | 12.53 | 1.01 | 1245.54 | 1259.8 | 1245.13 | 0 |
| 1735579800 | 1245.34 | -16.75 | -1.33 | 1259.24 | 1260.43 | 1244.97 | 0 |
| 1735320600 | 1262.09 | 13.7 | 1.10 | 1248.71 | 1267.91 | 1248.71 | 0 |
| 1735061400 | 1248.39 | 11.03 | 0.89 | 1242.98 | 1249.54 | 1242.54 | 0 |
| 1734975000 | 1237.3599 | -11.51 | -0.92 | 1245.24 | 1245.26 | 1235.82 | 0 |
| 1734715800 | 1248.8699 | 3.68 | 0.30 | 1241.65 | 1248.8699 | 1232.05 | 0 |
| 1734629400 | 1245.19 | -1.89 | -0.15 | 1235.66 | 1253.8 | 1235.66 | 0 |
| 1734543000 | 1247.08 | 12.93 | 1.05 | 1240.83 | 1249.15 | 1238.05 | 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
