Premium
CAC Industrials Net Return (FRINN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 4529.81 | 38.94 | 0.87 | 4490.88 | 4557.04 | 4490.88 | 0 |
| 1727281800 | 4490.87 | -4.1 | -0.09 | 4494.99 | 4506.81 | 4459.49 | 0 |
| 1727195400 | 4494.97 | 31.03 | 0.70 | 4463.9399 | 4513.34 | 4463.9399 | 0 |
| 1727109000 | 4463.9399 | -32.9 | -0.73 | 4444.61 | 4471.03 | 4416.65 | 0 |
| 1726849800 | 4496.84 | 0 | 0.00 | 4496.84 | 4506.42 | 4442.6899 | 0 |
| 1726763400 | 4496.84 | 122.07 | 2.79 | 4374.74 | 4496.84 | 4374.74 | 0 |
| 1726677000 | 4374.77 | -12.53 | -0.29 | 4387.51 | 4393.75 | 4360.57 | 0 |
| 1726590600 | 4387.3 | 25.81 | 0.59 | 4361.49 | 4413.64 | 4361.49 | 0 |
| 1726504200 | 4361.49 | -7.02 | -0.16 | 4367.55 | 4382.09 | 4341.4 | 0 |
| 1726245000 | 4368.51 | 36.86 | 0.85 | 4331.55 | 4374.76 | 4331.55 | 0 |
| 1726158600 | 4331.65 | 48.66 | 1.14 | 4283.84 | 4349.71 | 4283.84 | 0 |
| 1726072200 | 4282.99 | -4.41 | -0.10 | 4287.52 | 4313.88 | 4251.38 | 0 |
| 1725985800 | 4287.4 | 9.32 | 0.22 | 4278.1 | 4313.32 | 4267.59 | 0 |
| 1725899400 | 4278.08 | 44.49 | 1.05 | 4233.59 | 4296.45 | 4233.59 | 0 |
| 1725640200 | 4233.59 | -75.38 | -1.75 | 4307.2299 | 4326.3 | 4228.05 | 0 |
| 1725553800 | 4308.97 | -21.55 | -0.50 | 4330.5 | 4334.57 | 4293.39 | 0 |
| 1725467400 | 4330.52 | -27.67 | -0.63 | 4357.72 | 4357.72 | 4293.04 | 0 |
| 1725381000 | 4358.1899 | -51.24 | -1.16 | 4409.93 | 4426.34 | 4342.05 | 0 |
| 1725294600 | 4409.43 | -16.46 | -0.37 | 4425.88 | 4425.88 | 4373.88 | 0 |
| 1725035400 | 4425.89 | -1.18 | -0.03 | 4427.07 | 4451.35 | 4425.89 | 0 |
| 1724949000 | 4427.07 | 24.42 | 0.55 | 4402.64 | 4430.9 | 4397.03 | 0 |
| 1724862600 | 4402.65 | 16.14 | 0.37 | 4386.49 | 4434.46 | 4386.49 | 0 |
| 1724776200 | 4386.51 | -8.78 | -0.20 | 4395.27 | 4405.75 | 4379.42 | 0 |
| 1724689800 | 4395.29 | -0.66 | -0.02 | 4395.9399 | 4403.5 | 4384.15 | 0 |
| 1724430600 | 4395.95 | 35.34 | 0.81 | 4360.61 | 4399.42 | 4360.61 | 0 |
| 1724344200 | 4360.61 | 0.94 | 0.02 | 4359.64 | 4387.82 | 4359.64 | 0 |
| 1724257800 | 4359.67 | 15.77 | 0.36 | 4343.91 | 4360.92 | 4343.91 | 0 |
| 1724171400 | 4343.9 | -9.11 | -0.21 | 4353.1899 | 4378.37 | 4342.42 | 0 |
| 1724085000 | 4353.01 | 21.68 | 0.50 | 4331.46 | 4357.1899 | 4309.2 | 0 |
| 1723825800 | 4331.33 | 17.31 | 0.40 | 4314.02 | 4331.4799 | 4306.16 | 0 |
| 1723739400 | 4314.02 | 47.04 | 1.10 | 4267.07 | 4319.12 | 4252.02 | 0 |
| 1723653000 | 4266.9799 | 31.12 | 0.73 | 4235.92 | 4266.9799 | 4235.92 | 0 |
| 1723566600 | 4235.86 | 31.08 | 0.74 | 4207.78 | 4239.47 | 4203.39 | 0 |
| 1723480200 | 4204.78 | -9.38 | -0.22 | 4214.22 | 4239.89 | 4189.96 | 0 |
| 1723221000 | 4214.16 | 25.14 | 0.60 | 4189.05 | 4242.4399 | 4189.05 | 0 |
| 1723134600 | 4189.02 | -29.28 | -0.69 | 4218.3 | 4218.3 | 4151.79 | 0 |
| 1723048200 | 4218.3 | 97.31 | 2.36 | 4120.99 | 4228.9 | 4120.99 | 0 |
| 1722961800 | 4120.99 | 13.86 | 0.34 | 4107.2 | 4154.93 | 4080.64 | 0 |
| 1722875400 | 4107.13 | -47.9 | -1.15 | 4155.03 | 4155.03 | 4008.12 | 0 |
| 1722616200 | 4155.03 | -96.35 | -2.27 | 4251.38 | 4251.38 | 4144.42 | 0 |
| 1722529800 | 4251.38 | -148.19 | -3.37 | 4399.37 | 4399.37 | 4249.08 | 0 |
| 1722443400 | 4399.57 | 68.82 | 1.59 | 4331.5 | 4452.3 | 4331.5 | 0 |
| 1722357000 | 4330.75 | 40.48 | 0.94 | 4288.2299 | 4346.1 | 4286.79 | 0 |
| 1722270600 | 4290.27 | -34.92 | -0.81 | 4325.24 | 4350.86 | 4286.11 | 0 |
| 1722011400 | 4325.1899 | 84.49 | 1.99 | 4240.7 | 4325.99 | 4240.7 | 0 |
| 1721925000 | 4240.7 | -73.88 | -1.71 | 4308.14 | 4308.14 | 4165.64 | 0 |
| 1721838600 | 4314.58 | -35.99 | -0.83 | 4349.65 | 4355.13 | 4306.2 | 0 |
| 1721752200 | 4350.57 | -7.48 | -0.17 | 4358.07 | 4367.06 | 4314.67 | 0 |
| 1721665800 | 4358.05 | 52.88 | 1.23 | 4308.47 | 4375.14 | 4308.47 | 0 |
| 1721406600 | 4305.17 | -7.77 | -0.18 | 4312.79 | 4325.03 | 4282.07 | 0 |
| 1721320200 | 4312.9399 | -30.39 | -0.70 | 4348.22 | 4360.47 | 4297.1 | 0 |
| 1721233800 | 4343.33 | -34.26 | -0.78 | 4377.88 | 4378.6899 | 4333.52 | 0 |
| 1721147400 | 4377.59 | 9.59 | 0.22 | 4367.37 | 4379.26 | 4329.64 | 0 |
| 1721061000 | 4368 | -37.4 | -0.85 | 4398.65 | 4418.07 | 4367.1 | 0 |
| 1720801800 | 4405.4 | 50.55 | 1.16 | 4355.36 | 4409.52 | 4341.71 | 0 |
| 1720715400 | 4354.85 | 27.91 | 0.65 | 4327.03 | 4365.02 | 4315.2 | 0 |
| 1720629000 | 4326.9399 | 47.47 | 1.11 | 4279.55 | 4334.04 | 4268.37 | 0 |
| 1720542600 | 4279.47 | -91.59 | -2.10 | 4369.09 | 4369.09 | 4270.86 | 0 |
| 1720456200 | 4371.06 | 4.54 | 0.10 | 4366.53 | 4419.71 | 4337.8 | 0 |
| 1720197000 | 4366.52 | -12.01 | -0.27 | 4378.7299 | 4419.92 | 4359.78 | 0 |
| 1720110600 | 4378.53 | 28.23 | 0.65 | 4350.34 | 4385.15 | 4350.34 | 0 |
| 1720024200 | 4350.3 | 85.06 | 1.99 | 4265.3 | 4356.82 | 4265.3 | 0 |
| 1719937800 | 4265.24 | -2.32 | -0.05 | 4269.38 | 4272.5 | 4218.28 | 0 |
| 1719851400 | 4267.56 | 76.51 | 1.83 | 4191.05 | 4329.17 | 4191.05 | 0 |
| 1719592200 | 4191.05 | -41.87 | -0.99 | 4232.91 | 4236.71 | 4180.1 | 0 |
| 1719505800 | 4232.92 | -23.39 | -0.55 | 4256.83 | 4283.37 | 4232.92 | 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
