Premium
CAC Industrials Net Return (FRINN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.86 | -0.432780626421 | 4588.93 | 4637.41 | 4504.83 | 0 | 0 | IX |
| 4 | 31.69 | 0.698420674486 | 4537.38 | 4637.41 | 4417.84 | 0 | 0 | IX |
| 12 | 49.48 | 1.09478957162 | 4519.59 | 4637.41 | 4346.52 | 0 | 0 | IX |
| 26 | 170.42 | 3.87437054551 | 4398.65 | 4637.41 | 4008.12 | 0 | 0 | IX |
| 52 | 490.07 | 12.0144643295 | 4079 | 4751.59 | 3989.01 | 0 | 0 | IX |
| 156 | 1000.07 | 28.0210142897 | 3569 | 4751.59 | 2807.68 | 0 | 0 | IX |
| 260 | 1329.11 | 41.0224200299 | 3239.96 | 4751.59 | 1742.11 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4541.07 | -34.17 | -0.75 | 4569.81 | 4569.81 | 4504.83 | 0 |
| 1736530200 | 4575.24 | -37.57 | -0.81 | 4612.83 | 4637.41 | 4566.1899 | 0 |
| 1736443800 | 4612.81 | 26.27 | 0.57 | 4586.63 | 4627.68 | 4566.07 | 0 |
| 1736357400 | 4586.54 | -5.17 | -0.11 | 4591.71 | 4622.09 | 4562.9799 | 0 |
| 1736271000 | 4591.71 | 2.79 | 0.06 | 4588.93 | 4617.8 | 4570.05 | 0 |
| 1736184600 | 4588.92 | 85.04 | 1.89 | 4504.17 | 4588.92 | 4496.21 | 0 |
| 1735925400 | 4503.88 | -46.67 | -1.03 | 4550.57 | 4550.57 | 4498.84 | 0 |
| 1735839000 | 4550.55 | 36.99 | 0.82 | 4513.59 | 4550.55 | 4488.77 | 0 |
| 1735666200 | 4513.56 | 30.7 | 0.68 | 4482.4399 | 4516.65 | 4473.7 | 0 |
| 1735579800 | 4482.86 | -20.83 | -0.46 | 4503.71 | 4516.14 | 4473.18 | 0 |
| 1735320600 | 4503.6899 | 31.14 | 0.70 | 4472.55 | 4503.6899 | 4463.41 | 0 |
| 1735061400 | 4472.55 | 6.33 | 0.14 | 4466.22 | 4491.49 | 4466.22 | 0 |
| 1734975000 | 4466.22 | -3.16 | -0.07 | 4469.25 | 4485.21 | 4443.24 | 0 |
| 1734715800 | 4469.38 | -22.53 | -0.50 | 4488.49 | 4488.49 | 4417.84 | 0 |
| 1734629400 | 4491.91 | -70.53 | -1.55 | 4540.59 | 4540.59 | 4481.31 | 0 |
| 1734543000 | 4562.4399 | 27.14 | 0.60 | 4535.49 | 4575.09 | 4535.49 | 0 |
| 1734456600 | 4535.3 | -2.89 | -0.06 | 4537.38 | 4565.11 | 4533.4799 | 0 |
| 1734370200 | 4538.1899 | -30.83 | -0.67 | 4569.03 | 4569.03 | 4529.9399 | 0 |
| 1734111000 | 4569.02 | 3.49 | 0.08 | 4565.51 | 4598.89 | 4557.67 | 0 |
| 1734024600 | 4565.53 | -6.38 | -0.14 | 4571.91 | 4586.01 | 4559.58 | 0 |
| 1733938200 | 4571.91 | 38.45 | 0.85 | 4533.47 | 4576.95 | 4523.57 | 0 |
| 1733851800 | 4533.46 | -45.92 | -1.00 | 4579.35 | 4580.68 | 4528.41 | 0 |
| 1733765400 | 4579.38 | -8.83 | -0.19 | 4588.1899 | 4617.39 | 4564.99 | 0 |
| 1733506200 | 4588.21 | 38.89 | 0.85 | 4549.32 | 4599.89 | 4544.34 | 0 |
| 1733419800 | 4549.32 | -23.04 | -0.50 | 4572.36 | 4572.36 | 4527.05 | 0 |
| 1733333400 | 4572.36 | 53.77 | 1.19 | 4518.5 | 4575.71 | 4518.5 | 0 |
| 1733247000 | 4518.59 | 31.06 | 0.69 | 4488.53 | 4541.7 | 4488.53 | 0 |
| 1733160600 | 4487.53 | -9.01 | -0.20 | 4491.47 | 4506.8 | 4439.15 | 0 |
| 1732901400 | 4496.54 | 36.11 | 0.81 | 4460.38 | 4501.71 | 4451.12 | 0 |
| 1732815000 | 4460.43 | 65.49 | 1.49 | 4394.95 | 4475.9399 | 4394.95 | 0 |
| 1732728600 | 4394.9399 | -18.67 | -0.42 | 4413.61 | 4413.61 | 4346.52 | 0 |
| 1732642200 | 4413.61 | -28.41 | -0.64 | 4442.01 | 4442.01 | 4407.01 | 0 |
| 1732555800 | 4442.02 | -17.67 | -0.40 | 4456.72 | 4513.2 | 4437.9399 | 0 |
| 1732296600 | 4459.6899 | -2.15 | -0.05 | 4461.91 | 4480.04 | 4394.53 | 0 |
| 1732210200 | 4461.84 | 28.64 | 0.65 | 4433.17 | 4466.63 | 4399.21 | 0 |
| 1732123800 | 4433.2 | -13.66 | -0.31 | 4446.86 | 4495.78 | 4423.58 | 0 |
| 1732037400 | 4446.86 | -24.47 | -0.55 | 4471.22 | 4482.57 | 4377.83 | 0 |
| 1731951000 | 4471.33 | -7.36 | -0.16 | 4478.68 | 4484.71 | 4453.24 | 0 |
| 1731691800 | 4478.6899 | -23.15 | -0.51 | 4501.68 | 4518.08 | 4463.15 | 0 |
| 1731605400 | 4501.84 | 44.39 | 1.00 | 4457.46 | 4509.42 | 4457.46 | 0 |
| 1731519000 | 4457.45 | -5.03 | -0.11 | 4462.4799 | 4476.34 | 4415.66 | 0 |
| 1731432600 | 4462.4799 | -140.63 | -3.06 | 4603.11 | 4603.11 | 4462.4799 | 0 |
| 1731346200 | 4603.11 | 90.96 | 2.02 | 4516.6899 | 4607.3 | 4516.6899 | 0 |
| 1731087000 | 4512.15 | -24.5 | -0.54 | 4536.88 | 4562.87 | 4500.91 | 0 |
| 1731000600 | 4536.65 | 36.08 | 0.80 | 4500.57 | 4547.96 | 4469.88 | 0 |
| 1730914200 | 4500.57 | 0.64 | 0.01 | 4500.04 | 4613.4399 | 4484.58 | 0 |
| 1730827800 | 4499.93 | 63.81 | 1.44 | 4436.1899 | 4507.32 | 4425.08 | 0 |
| 1730741400 | 4436.12 | -41.03 | -0.92 | 4477.15 | 4477.15 | 4432.43 | 0 |
| 1730482200 | 4477.15 | 44.33 | 1.00 | 4432.82 | 4492.33 | 4427.27 | 0 |
| 1730395800 | 4432.82 | -25.92 | -0.58 | 4458.6899 | 4471.4799 | 4417.32 | 0 |
| 1730309400 | 4458.74 | -14.56 | -0.33 | 4473.3 | 4473.3 | 4418.82 | 0 |
| 1730223000 | 4473.3 | -33.95 | -0.75 | 4506.9 | 4547.96 | 4470.05 | 0 |
| 1730136600 | 4507.25 | 35.67 | 0.80 | 4473.07 | 4519.66 | 4463 | 0 |
| 1729873800 | 4471.58 | -14.55 | -0.32 | 4479.24 | 4496.63 | 4444.52 | 0 |
| 1729787400 | 4486.13 | -6.13 | -0.14 | 4492.26 | 4510.88 | 4485.68 | 0 |
| 1729701000 | 4492.26 | -21 | -0.47 | 4513.26 | 4518.43 | 4469.97 | 0 |
| 1729614600 | 4513.26 | -6.31 | -0.14 | 4519.59 | 4525.53 | 4474.17 | 0 |
| 1729528200 | 4519.57 | -41.13 | -0.90 | 4560.4399 | 4560.4399 | 4508.41 | 0 |
| 1729269000 | 4560.7 | -9.25 | -0.20 | 4570.02 | 4571.7299 | 4543.15 | 0 |
| 1729182600 | 4569.95 | 90.93 | 2.03 | 4479.02 | 4596.57 | 4479.02 | 0 |
| 1729096200 | 4479.02 | 15.67 | 0.35 | 4463.35 | 4491.78 | 4439.38 | 0 |
| 1729009800 | 4463.35 | -11.25 | -0.25 | 4477.76 | 4512.38 | 4446.28 | 0 |
| 1728923400 | 4474.6 | 37.45 | 0.84 | 4439.85 | 4474.6 | 4434.56 | 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
