Premium
ASCX Net Return Index (ASCXN)
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 | 24.71 | 1.14750900918 | 2153.36 | 2187.51 | 2145.96 | 0 | 0 | IX |
| 4 | 120.68 | 5.86568419211 | 2057.39 | 2210.19 | 2030.33 | 0 | 0 | IX |
| 12 | 13.92 | 0.643208650047 | 2164.15 | 2222.87 | 2030.33 | 0 | 0 | IX |
| 26 | 59.29 | 2.79830846053 | 2118.78 | 2222.87 | 2006.24 | 0 | 0 | IX |
| 52 | 141.14 | 6.92905499944 | 2036.93 | 2222.87 | 1966.23 | 0 | 0 | IX |
| 156 | 41.16 | 1.92614569636 | 2136.91 | 2332.49 | 1791.2 | 0 | 0 | IX |
| 260 | 609.28 | 38.8375754562 | 1568.79 | 2332.49 | 930.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2178.07 | 19.24 | 0.89 | 2168.63 | 2180.08 | 2167.87 | 0 |
| 1734975000 | 2158.83 | -20.09 | -0.92 | 2172.58 | 2172.61 | 2156.14 | 0 |
| 1734715800 | 2178.92 | 6.42 | 0.30 | 2166.32 | 2178.92 | 2149.56 | 0 |
| 1734629400 | 2172.5 | -3.28 | -0.15 | 2155.85 | 2187.51 | 2155.85 | 0 |
| 1734543000 | 2175.78 | 22.55 | 1.05 | 2164.88 | 2179.4 | 2160.04 | 0 |
| 1734456600 | 2153.23 | 12.48 | 0.58 | 2153.36 | 2172.23 | 2145.96 | 0 |
| 1734370200 | 2140.75 | -23.26 | -1.07 | 2173.05 | 2175.19 | 2137.4699 | 0 |
| 1734111000 | 2164.01 | -2.96 | -0.14 | 2163.76 | 2168.33 | 2158.9699 | 0 |
| 1734024600 | 2166.9699 | -16.37 | -0.75 | 2192.57 | 2196.58 | 2165.79 | 0 |
| 1733938200 | 2183.34 | -7.89 | -0.36 | 2188.17 | 2197.95 | 2180.85 | 0 |
| 1733851800 | 2191.23 | 0 | 0.00 | 2191.23 | 2191.23 | 2191.23 | 0 |
| 1733765400 | 2191.23 | 1.3 | 0.06 | 2202.82 | 2210.19 | 2185.43 | 0 |
| 1733506200 | 2189.93 | 7.57 | 0.35 | 2185.67 | 2198.32 | 2182.66 | 0 |
| 1733419800 | 2182.36 | 10.02 | 0.46 | 2168.86 | 2182.9699 | 2165.42 | 0 |
| 1733333400 | 2172.34 | 23.12 | 1.08 | 2159.44 | 2173.43 | 2157.3 | 0 |
| 1733247000 | 2149.2199 | 12.02 | 0.56 | 2139.8 | 2153.43 | 2138.92 | 0 |
| 1733160600 | 2137.2 | 1.13 | 0.05 | 2130.73 | 2151.51 | 2130.73 | 0 |
| 1732901400 | 2136.07 | 21.09 | 1.00 | 2121.69 | 2142.71 | 2121.69 | 0 |
| 1732815000 | 2114.98 | 84.65 | 4.17 | 2063.85 | 2123.23 | 2056.7199 | 0 |
| 1732728600 | 2030.33 | 0 | 0.00 | 2030.33 | 2030.33 | 2030.33 | 0 |
| 1732642200 | 2030.33 | -37.99 | -1.84 | 2057.39 | 2058.09 | 2030.33 | 0 |
| 1732555800 | 2068.32 | 8.2 | 0.40 | 2071.77 | 2072.37 | 2051.23 | 0 |
| 1732296600 | 2060.12 | 16.52 | 0.81 | 2051.93 | 2062.42 | 2036.38 | 0 |
| 1732210200 | 2043.6 | -5.96 | -0.29 | 2050.88 | 2050.88 | 2031.6 | 0 |
| 1732123800 | 2049.56 | -9.01 | -0.44 | 2082.84 | 2084.57 | 2047.58 | 0 |
| 1732037400 | 2058.57 | -10.11 | -0.49 | 2072.86 | 2079.17 | 2043.84 | 0 |
| 1731951000 | 2068.68 | -36.49 | -1.73 | 2105.58 | 2105.58 | 2065.66 | 0 |
| 1731691800 | 2105.17 | 11.29 | 0.54 | 2082.44 | 2110.73 | 2079.84 | 0 |
| 1731605400 | 2093.88 | 49.41 | 2.42 | 2078.7199 | 2096.81 | 2069.03 | 0 |
| 1731519000 | 2044.47 | -14.88 | -0.72 | 2055.53 | 2061.2399 | 2038.7 | 0 |
| 1731432600 | 2059.35 | -39.92 | -1.90 | 2087.28 | 2090.7 | 2059.01 | 0 |
| 1731346200 | 2099.27 | 11.95 | 0.57 | 2106.34 | 2123.09 | 2099.27 | 0 |
| 1731087000 | 2087.32 | -1.83 | -0.09 | 2104.53 | 2105.21 | 2081.96 | 0 |
| 1731000600 | 2089.15 | 11.62 | 0.56 | 2077.35 | 2102 | 2076.94 | 0 |
| 1730914200 | 2077.53 | -19.18 | -0.91 | 2105.98 | 2121.4899 | 2075.02 | 0 |
| 1730827800 | 2096.71 | -1.94 | -0.09 | 2100.09 | 2110.78 | 2094.2199 | 0 |
| 1730741400 | 2098.65 | -22.99 | -1.08 | 2117 | 2124.73 | 2098.65 | 0 |
| 1730482200 | 2121.64 | 18.81 | 0.89 | 2124.45 | 2133.96 | 2112.82 | 0 |
| 1730395800 | 2102.83 | -33.48 | -1.57 | 2123.5 | 2125.28 | 2098.19 | 0 |
| 1730309400 | 2136.31 | -12.61 | -0.59 | 2150.17 | 2157.83 | 2133.78 | 0 |
| 1730223000 | 2148.92 | -6.42 | -0.30 | 2160.55 | 2162.63 | 2141.4 | 0 |
| 1730136600 | 2155.34 | -3.27 | -0.15 | 2167.82 | 2167.82 | 2148.59 | 0 |
| 1729873800 | 2158.61 | 9.44 | 0.44 | 2144.32 | 2165.5 | 2137.5 | 0 |
| 1729787400 | 2149.17 | -12.23 | -0.57 | 2161.18 | 2166.7399 | 2147.77 | 0 |
| 1729701000 | 2161.4 | -28.91 | -1.32 | 2185.86 | 2187.78 | 2161.4 | 0 |
| 1729614600 | 2190.31 | -12.62 | -0.57 | 2199.25 | 2199.25 | 2179.15 | 0 |
| 1729528200 | 2202.93 | 0 | 0.00 | 2202.93 | 2202.93 | 2202.93 | 0 |
| 1729269000 | 2202.93 | 5.32 | 0.24 | 2202.36 | 2213.92 | 2202.36 | 0 |
| 1729182600 | 2197.61 | -1.57 | -0.07 | 2209.21 | 2217.42 | 2195.86 | 0 |
| 1729096200 | 2199.18 | -13.06 | -0.59 | 2212.2 | 2218.32 | 2199.18 | 0 |
| 1729009800 | 2212.2399 | 4.13 | 0.19 | 2212.94 | 2222.87 | 2206.37 | 0 |
| 1728923400 | 2208.11 | -5.82 | -0.26 | 2213.95 | 2215.08 | 2201.39 | 0 |
| 1728664200 | 2213.93 | 5.61 | 0.25 | 2214.56 | 2217.91 | 2204.39 | 0 |
| 1728577800 | 2208.32 | 0.85 | 0.04 | 2219.09 | 2221.12 | 2203.96 | 0 |
| 1728491400 | 2207.4699 | 30.51 | 1.40 | 2182.08 | 2207.4699 | 2178.42 | 0 |
| 1728405000 | 2176.96 | -5.84 | -0.27 | 2173.61 | 2178.91 | 2169.2199 | 0 |
| 1728318600 | 2182.8 | 17.56 | 0.81 | 2172.37 | 2183.56 | 2163.01 | 0 |
| 1728059400 | 2165.2399 | 25.83 | 1.21 | 2140.2399 | 2169.54 | 2140.2399 | 0 |
| 1727973000 | 2139.41 | -10 | -0.47 | 2154.29 | 2155.2199 | 2135.03 | 0 |
| 1727886600 | 2149.41 | -0.32 | -0.01 | 2152.9 | 2154.59 | 2136.4 | 0 |
| 1727800200 | 2149.73 | -12.73 | -0.59 | 2164.15 | 2172.92 | 2148.32 | 0 |
| 1727713800 | 2162.46 | -6.13 | -0.28 | 2174.41 | 2180.07 | 2158.2399 | 0 |
| 1727454600 | 2168.59 | 66.64 | 3.17 | 2113.06 | 2168.59 | 2113.06 | 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
