Premium
CAC Health Care Net Return (FRHCN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 51.64 | 1.66154004556 | 3107.96 | 3159.6 | 3064 | 0 | 0 | IX |
| 4 | 62.64 | 2.02262864228 | 3096.96 | 3159.6 | 3064 | 0 | 0 | IX |
| 12 | 13.57 | 0.43133727269 | 3146.03 | 3243.06 | 3057.84 | 0 | 0 | IX |
| 26 | 192.89 | 6.50181514203 | 2966.71 | 3272.25 | 2899.52 | 0 | 0 | IX |
| 52 | 253.49 | 8.72265674734 | 2906.11 | 3272.25 | 2836.81 | 0 | 0 | IX |
| 156 | -134.02 | -4.06907900729 | 3293.62 | 3366.42 | 2525.07 | 0 | 0 | IX |
| 260 | 637.55 | 25.2790388771 | 2522.05 | 3427.07 | 1823.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3159.6 | 43.22 | 1.39 | 3116.4899 | 3159.6 | 3116.11 | 0 |
| 1735061400 | 3116.38 | -1.25 | -0.04 | 3117.63 | 3140.82 | 3116.38 | 0 |
| 1734975000 | 3117.63 | 15.01 | 0.48 | 3102.62 | 3128.42 | 3090.98 | 0 |
| 1734715800 | 3102.62 | -5.34 | -0.17 | 3107.96 | 3109.21 | 3064 | 0 |
| 1734629400 | 3107.96 | -23.97 | -0.77 | 3128.2199 | 3128.2199 | 3085.9699 | 0 |
| 1734543000 | 3131.93 | 11 | 0.35 | 3120.93 | 3146.54 | 3120.01 | 0 |
| 1734456600 | 3120.93 | 29.66 | 0.96 | 3091.27 | 3131.12 | 3066.12 | 0 |
| 1734370200 | 3091.27 | 4.71 | 0.15 | 3086.55 | 3094.94 | 3072.12 | 0 |
| 1734111000 | 3086.56 | -22.69 | -0.73 | 3109.29 | 3114.25 | 3078.39 | 0 |
| 1734024600 | 3109.25 | -3.61 | -0.12 | 3112.54 | 3124.38 | 3102.01 | 0 |
| 1733938200 | 3112.86 | 18.96 | 0.61 | 3093.9 | 3116.44 | 3079.01 | 0 |
| 1733851800 | 3093.9 | -10.65 | -0.34 | 3104.55 | 3117.93 | 3092.95 | 0 |
| 1733765400 | 3104.55 | 0.18 | 0.01 | 3104.51 | 3109.51 | 3084.51 | 0 |
| 1733506200 | 3104.37 | 15 | 0.49 | 3089.37 | 3111.4 | 3077.66 | 0 |
| 1733419800 | 3089.37 | 1.18 | 0.04 | 3088.19 | 3112.05 | 3078.48 | 0 |
| 1733333400 | 3088.19 | 5.58 | 0.18 | 3082.61 | 3091.63 | 3077.82 | 0 |
| 1733247000 | 3082.61 | -16.22 | -0.52 | 3098.85 | 3100.62 | 3068.4899 | 0 |
| 1733160600 | 3098.83 | -3.89 | -0.13 | 3102.66 | 3111.9699 | 3077.53 | 0 |
| 1732901400 | 3102.7199 | 5.11 | 0.16 | 3096.96 | 3106.91 | 3079.78 | 0 |
| 1732815000 | 3097.61 | -11.82 | -0.38 | 3109.3 | 3129.25 | 3096.58 | 0 |
| 1732728600 | 3109.43 | 6.94 | 0.22 | 3102.48 | 3112.15 | 3090.95 | 0 |
| 1732642200 | 3102.4899 | -33.46 | -1.07 | 3135.91 | 3135.91 | 3101.1 | 0 |
| 1732555800 | 3135.95 | -3.49 | -0.11 | 3139.43 | 3158.45 | 3120.76 | 0 |
| 1732296600 | 3139.44 | 61.07 | 1.98 | 3078.4 | 3147.33 | 3078.4 | 0 |
| 1732210200 | 3078.37 | -7.11 | -0.23 | 3085.48 | 3088.4 | 3059.98 | 0 |
| 1732123800 | 3085.48 | -9.58 | -0.31 | 3095.09 | 3112.71 | 3080.02 | 0 |
| 1732037400 | 3095.06 | 20.9 | 0.68 | 3074.16 | 3095.32 | 3060.63 | 0 |
| 1731951000 | 3074.16 | -1.7 | -0.06 | 3075.86 | 3084.7 | 3057.84 | 0 |
| 1731691800 | 3075.86 | -66.18 | -2.11 | 3142.04 | 3142.04 | 3058.2399 | 0 |
| 1731605400 | 3142.04 | 23.38 | 0.75 | 3118.69 | 3145.09 | 3107.46 | 0 |
| 1731519000 | 3118.66 | -19.5 | -0.62 | 3135.63 | 3141.17 | 3097.71 | 0 |
| 1731432600 | 3138.16 | -40.75 | -1.28 | 3178.91 | 3178.91 | 3136.42 | 0 |
| 1731346200 | 3178.91 | 20.58 | 0.65 | 3158.32 | 3196.95 | 3158.32 | 0 |
| 1731087000 | 3158.33 | -4.61 | -0.15 | 3162.98 | 3180.59 | 3148.3 | 0 |
| 1731000600 | 3162.94 | 18.3 | 0.58 | 3144.64 | 3168.54 | 3136.07 | 0 |
| 1730914200 | 3144.64 | -15.08 | -0.48 | 3172.34 | 3227.64 | 3130.9 | 0 |
| 1730827800 | 3159.7199 | -20.74 | -0.65 | 3180.6 | 3187.55 | 3151.89 | 0 |
| 1730741400 | 3180.46 | 18.78 | 0.59 | 3161.69 | 3219.86 | 3152.98 | 0 |
| 1730482200 | 3161.68 | 43.52 | 1.40 | 3118.16 | 3170.55 | 3118.16 | 0 |
| 1730395800 | 3118.16 | -21.42 | -0.68 | 3139.55 | 3139.55 | 3107.61 | 0 |
| 1730309400 | 3139.58 | -34.36 | -1.08 | 3173.86 | 3173.86 | 3128.44 | 0 |
| 1730223000 | 3173.94 | -29.97 | -0.94 | 3203.92 | 3223.88 | 3173.94 | 0 |
| 1730136600 | 3203.91 | 8.67 | 0.27 | 3195.2399 | 3221.84 | 3183.3 | 0 |
| 1729873800 | 3195.2399 | 35.16 | 1.11 | 3160.07 | 3196.21 | 3160.07 | 0 |
| 1729787400 | 3160.08 | -24.87 | -0.78 | 3184.96 | 3192.28 | 3160.08 | 0 |
| 1729701000 | 3184.95 | -9.16 | -0.29 | 3194.12 | 3202.38 | 3178.81 | 0 |
| 1729614600 | 3194.11 | -10.39 | -0.32 | 3204.5 | 3204.5 | 3167.87 | 0 |
| 1729528200 | 3204.5 | -32.62 | -1.01 | 3237.12 | 3241.7 | 3203.98 | 0 |
| 1729269000 | 3237.12 | 1.54 | 0.05 | 3235.58 | 3240.26 | 3186.81 | 0 |
| 1729182600 | 3235.58 | 50.41 | 1.58 | 3185.17 | 3243.06 | 3185.17 | 0 |
| 1729096200 | 3185.17 | -17 | -0.53 | 3202.15 | 3208.07 | 3180.61 | 0 |
| 1729009800 | 3202.17 | -15.97 | -0.50 | 3218.04 | 3233.09 | 3181.01 | 0 |
| 1728923400 | 3218.14 | 27.89 | 0.87 | 3190.2 | 3220.78 | 3186.53 | 0 |
| 1728664200 | 3190.25 | 16.59 | 0.52 | 3173.67 | 3197.32 | 3164.37 | 0 |
| 1728577800 | 3173.66 | -21.69 | -0.68 | 3195.27 | 3200.64 | 3166.43 | 0 |
| 1728491400 | 3195.35 | 18 | 0.57 | 3177.36 | 3196.93 | 3177.07 | 0 |
| 1728405000 | 3177.35 | -2.64 | -0.08 | 3179.9899 | 3182.93 | 3159.91 | 0 |
| 1728318600 | 3179.9899 | -0.41 | -0.01 | 3163.29 | 3186.76 | 3138.54 | 0 |
| 1728059400 | 3180.4 | 34.37 | 1.09 | 3146.03 | 3189.61 | 3146.03 | 0 |
| 1727973000 | 3146.03 | -56.16 | -1.75 | 3202.17 | 3202.17 | 3139.15 | 0 |
| 1727886600 | 3202.19 | -26.55 | -0.82 | 3228.7399 | 3232.17 | 3190.19 | 0 |
| 1727800200 | 3228.7399 | 3.8 | 0.12 | 3224.94 | 3252.87 | 3217.2199 | 0 |
| 1727713800 | 3224.94 | -17.35 | -0.54 | 3242.26 | 3272.25 | 3224.94 | 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
