Premium
ASCX Net Return Index (ASCXN)
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 | -79.91 | -3.27369857065 | 2440.97 | 2466.58 | 2355.86 | 0 | 0 | IX |
| 4 | -59.57 | -2.46092959271 | 2420.63 | 2486.83 | 2342.35 | 0 | 0 | IX |
| 12 | 83.67 | 3.67394253949 | 2277.39 | 2486.83 | 2146.91 | 0 | 0 | IX |
| 26 | 196.91 | 9.09872236213 | 2164.15 | 2486.83 | 2030.33 | 0 | 0 | IX |
| 52 | 282.58 | 13.595512105 | 2078.48 | 2486.83 | 1987.15 | 0 | 0 | IX |
| 156 | 74.66 | 3.26539538139 | 2286.4 | 2486.83 | 1791.2 | 0 | 0 | IX |
| 260 | 1354.69 | 134.611524588 | 1006.37 | 2486.83 | 1002.11 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 2361.06 | -2.53 | -0.11 | 2370.23 | 2378.91 | 2355.86 | 0 |
| 1743438600 | 2363.59 | -46.62 | -1.93 | 2395.12 | 2395.12 | 2357.92 | 0 |
| 1743183000 | 2410.21 | -18.93 | -0.78 | 2426.18 | 2431.9699 | 2403.38 | 0 |
| 1743096600 | 2429.14 | -20.21 | -0.83 | 2436.96 | 2448.21 | 2425.59 | 0 |
| 1743010200 | 2449.35 | -3.58 | -0.15 | 2460.1 | 2466.58 | 2448.58 | 0 |
| 1742923800 | 2452.93 | 16.34 | 0.67 | 2440.9699 | 2459.76 | 2434.07 | 0 |
| 1742837400 | 2436.59 | -16.05 | -0.65 | 2459.81 | 2466.42 | 2436.59 | 0 |
| 1742578200 | 2452.64 | -8.3 | -0.34 | 2453.15 | 2455.83 | 2426.88 | 0 |
| 1742491800 | 2460.94 | -20.26 | -0.82 | 2481.78 | 2486.83 | 2443.43 | 0 |
| 1742405400 | 2481.2 | -3.36 | -0.14 | 2479.7399 | 2484.65 | 2462.62 | 0 |
| 1742319000 | 2484.56 | 19.56 | 0.79 | 2467.32 | 2485.15 | 2464.78 | 0 |
| 1742232600 | 2465 | 29.64 | 1.22 | 2439.59 | 2466.02 | 2435.14 | 0 |
| 1741973400 | 2435.36 | 26.91 | 1.12 | 2409.43 | 2436.82 | 2406.2 | 0 |
| 1741887000 | 2408.45 | 8.56 | 0.36 | 2384.4 | 2409.91 | 2384.4 | 0 |
| 1741800600 | 2399.89 | 54.42 | 2.32 | 2367.09 | 2400.41 | 2365.41 | 0 |
| 1741714200 | 2345.4699 | -16.25 | -0.69 | 2364.14 | 2371.84 | 2342.35 | 0 |
| 1741627800 | 2361.7199 | -35.38 | -1.48 | 2405.42 | 2412.05 | 2355.4 | 0 |
| 1741368600 | 2397.1 | -11.55 | -0.48 | 2401.95 | 2420.9699 | 2396.3 | 0 |
| 1741282200 | 2408.65 | -2.77 | -0.11 | 2432.23 | 2442.73 | 2405.29 | 0 |
| 1741195800 | 2411.42 | 19.81 | 0.83 | 2413.58 | 2438.34 | 2409.39 | 0 |
| 1741109400 | 2391.61 | -39.43 | -1.62 | 2420.63 | 2422.2199 | 2385.9699 | 0 |
| 1741023000 | 2431.04 | 9.24 | 0.38 | 2436.89 | 2444.4699 | 2420.57 | 0 |
| 1740763800 | 2421.8 | -6.36 | -0.26 | 2416.34 | 2423.81 | 2400.1 | 0 |
| 1740677400 | 2428.16 | 9.88 | 0.41 | 2437.32 | 2443.06 | 2419.9699 | 0 |
| 1740591000 | 2418.28 | 28.69 | 1.20 | 2397.04 | 2426.94 | 2391.17 | 0 |
| 1740504600 | 2389.59 | 4.32 | 0.18 | 2381.05 | 2400.61 | 2378.08 | 0 |
| 1740418200 | 2385.27 | 8.85 | 0.37 | 2373.85 | 2403.61 | 2356.23 | 0 |
| 1740159000 | 2376.42 | 45.79 | 1.96 | 2368.66 | 2381.84 | 2351.35 | 0 |
| 1740072600 | 2330.63 | 6.09 | 0.26 | 2335.48 | 2346.78 | 2330.63 | 0 |
| 1739986200 | 2324.54 | -17.07 | -0.73 | 2344.71 | 2345.64 | 2321.43 | 0 |
| 1739899800 | 2341.61 | 12.72 | 0.55 | 2334.42 | 2344.6 | 2323.67 | 0 |
| 1739813400 | 2328.89 | 28.35 | 1.23 | 2307.98 | 2331.21 | 2306.43 | 0 |
| 1739554200 | 2300.54 | 47.36 | 2.10 | 2245.07 | 2300.54 | 2244.59 | 0 |
| 1739467800 | 2253.18 | 20.27 | 0.91 | 2256.21 | 2262.12 | 2228.03 | 0 |
| 1739381400 | 2232.91 | 2.76 | 0.12 | 2231.26 | 2245.23 | 2227.78 | 0 |
| 1739295000 | 2230.15 | 11.36 | 0.51 | 2222.79 | 2232.68 | 2216.31 | 0 |
| 1739208600 | 2218.79 | 16.61 | 0.75 | 2217.7199 | 2228.4699 | 2213.94 | 0 |
| 1738949400 | 2202.18 | 2.08 | 0.09 | 2200.61 | 2214.23 | 2197.78 | 0 |
| 1738863000 | 2200.1 | 36.39 | 1.68 | 2171.75 | 2201.12 | 2165.7399 | 0 |
| 1738776600 | 2163.71 | -8.49 | -0.39 | 2169.04 | 2169.04 | 2151.94 | 0 |
| 1738690200 | 2172.2 | -27.8 | -1.26 | 2189.11 | 2190.1 | 2170.84 | 0 |
| 1738603800 | 2200 | -31.22 | -1.40 | 2192.82 | 2200.31 | 2177.68 | 0 |
| 1738344600 | 2231.2199 | 21.87 | 0.99 | 2214.2 | 2233.8 | 2209.21 | 0 |
| 1738258200 | 2209.35 | 25.74 | 1.18 | 2196.96 | 2212.84 | 2195.27 | 0 |
| 1738171800 | 2183.61 | -3.64 | -0.17 | 2195.32 | 2207.55 | 2183.61 | 0 |
| 1738085400 | 2187.25 | 29.72 | 1.38 | 2164.36 | 2195.15 | 2161.41 | 0 |
| 1737999000 | 2157.53 | -10.79 | -0.50 | 2151.55 | 2165.53 | 2146.91 | 0 |
| 1737739800 | 2168.32 | -38.65 | -1.75 | 2173.66 | 2178.45 | 2164.62 | 0 |
| 1737653400 | 2206.9699 | 0 | 0.00 | 2206.9699 | 2206.9699 | 2206.9699 | 0 |
| 1737567000 | 2206.9699 | 0 | 0.00 | 2206.9699 | 2206.9699 | 2206.9699 | 0 |
| 1737480600 | 2206.9699 | -2.36 | -0.11 | 2210.04 | 2211.39 | 2201.82 | 0 |
| 1737394200 | 2209.33 | -12.99 | -0.58 | 2214.58 | 2226 | 2209.33 | 0 |
| 1737135000 | 2222.32 | 10.32 | 0.47 | 2216.81 | 2232.38 | 2216.04 | 0 |
| 1737048600 | 2212 | -0.55 | -0.02 | 2219.16 | 2219.16 | 2204.98 | 0 |
| 1736962200 | 2212.55 | 18.49 | 0.84 | 2204.18 | 2213.34 | 2197.05 | 0 |
| 1736875800 | 2194.06 | 9.99 | 0.46 | 2201.62 | 2206.2399 | 2192.82 | 0 |
| 1736789400 | 2184.07 | -23.93 | -1.08 | 2205.89 | 2208.13 | 2181.17 | 0 |
| 1736530200 | 2208 | -21.51 | -0.96 | 2227.36 | 2229.9899 | 2208 | 0 |
| 1736443800 | 2229.51 | -8.39 | -0.37 | 2233.9699 | 2234.9899 | 2226.44 | 0 |
| 1736357400 | 2237.9 | -27.26 | -1.20 | 2266.32 | 2266.79 | 2234.81 | 0 |
| 1736271000 | 2265.16 | -8.64 | -0.38 | 2277.39 | 2282.3 | 2261.82 | 0 |
| 1736184600 | 2273.8 | 6.91 | 0.30 | 2284.56 | 2287.57 | 2262.27 | 0 |
| 1735925400 | 2266.89 | 3.09 | 0.14 | 2269.02 | 2273.36 | 2261.78 | 0 |
| 1735839000 | 2263.8 | 69.19 | 3.15 | 2212.79 | 2263.8 | 2212.79 | 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
