Premium
EN Top 30 France Germany Industrials EW Dec 5% (FGIND)
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 | 89.94 | 5.56655856213 | 1615.72 | 1706.82 | 1613.69 | 0 | 0 | IX |
| 4 | 127.9 | 8.10642936822 | 1577.76 | 1706.82 | 1568.38 | 0 | 0 | IX |
| 12 | 172.85 | 11.2766748651 | 1532.81 | 1706.82 | 1499.7 | 0 | 0 | IX |
| 26 | 193.74 | 12.8141700619 | 1511.92 | 1706.82 | 1467.41 | 0 | 0 | IX |
| 52 | 201.53 | 13.3984429537 | 1504.13 | 1706.82 | 1460.3 | 0 | 0 | IX |
| 156 | 112.84 | 7.08429075476 | 1592.82 | 1706.82 | 1171.89 | 0 | 0 | IX |
| 260 | 78.56 | 4.82822199004 | 1627.1 | 1706.82 | 877.43 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1678.46 | 10.25 | 0.61 | 1662.39 | 1683.05 | 1660.09 | 0 |
| 1739467800 | 1668.21 | 35.96 | 2.20 | 1655.49 | 1670.38 | 1650.3 | 0 |
| 1739381400 | 1632.25 | 0 | 0.00 | 1632.25 | 1632.25 | 1632.25 | 0 |
| 1739295000 | 1632.25 | 5.62 | 0.35 | 1626.9 | 1633.31 | 1625.56 | 0 |
| 1739208600 | 1626.63 | 11.99 | 0.74 | 1615.72 | 1627.82 | 1613.69 | 0 |
| 1738949400 | 1614.64 | -1.49 | -0.09 | 1624.57 | 1628.33 | 1613.27 | 0 |
| 1738863000 | 1616.13 | 19.52 | 1.22 | 1607.15 | 1618.44 | 1599.7 | 0 |
| 1738776600 | 1596.6099 | -3.92 | -0.24 | 1596.26 | 1596.6099 | 1587.65 | 0 |
| 1738690200 | 1600.53 | 3.94 | 0.25 | 1599.93 | 1601.92 | 1580.97 | 0 |
| 1738603800 | 1596.59 | -22.23 | -1.37 | 1579.54 | 1598.52 | 1575.17 | 0 |
| 1738344600 | 1618.82 | 4.38 | 0.27 | 1616.82 | 1625.99 | 1611.3699 | 0 |
| 1738258200 | 1614.44 | 20.11 | 1.26 | 1600.22 | 1618.45 | 1600.22 | 0 |
| 1738171800 | 1594.33 | 3.83 | 0.24 | 1602.94 | 1605.47 | 1590.83 | 0 |
| 1738085400 | 1590.5 | 4.78 | 0.30 | 1587.26 | 1600.24 | 1581.02 | 0 |
| 1737999000 | 1585.72 | -9.59 | -0.60 | 1576.8699 | 1592.76 | 1568.38 | 0 |
| 1737739800 | 1595.31 | -5.31 | -0.33 | 1604.74 | 1612.19 | 1593.35 | 0 |
| 1737653400 | 1600.6199 | 10.38 | 0.65 | 1591.08 | 1601.78 | 1586.72 | 0 |
| 1737567000 | 1590.24 | 10.72 | 0.68 | 1588.85 | 1597.54 | 1584.74 | 0 |
| 1737480600 | 1579.52 | 0 | 0.00 | 1579.52 | 1579.52 | 1579.52 | 0 |
| 1737394200 | 1579.52 | 5.14 | 0.33 | 1577.76 | 1585.67 | 1573.06 | 0 |
| 1737135000 | 1574.38 | 23.27 | 1.50 | 1561.39 | 1576.07 | 1560.39 | 0 |
| 1737048600 | 1551.1099 | 8.38 | 0.54 | 1550.64 | 1551.3 | 1536.38 | 0 |
| 1736962200 | 1542.73 | 21.25 | 1.40 | 1529.3 | 1545.74 | 1527.14 | 0 |
| 1736875800 | 1521.48 | 8.22 | 0.54 | 1530.28 | 1534.01 | 1521.48 | 0 |
| 1736789400 | 1513.26 | -12.96 | -0.85 | 1522.17 | 1524.6099 | 1505.16 | 0 |
| 1736530200 | 1526.22 | -20.95 | -1.35 | 1548.9 | 1550.28 | 1526.22 | 0 |
| 1736443800 | 1547.17 | 8.37 | 0.54 | 1533.65 | 1548.79 | 1531.75 | 0 |
| 1736357400 | 1538.8 | 0.67 | 0.04 | 1540.01 | 1549.75 | 1528.66 | 0 |
| 1736271000 | 1538.13 | -1.23 | -0.08 | 1537.57 | 1547.41 | 1530.09 | 0 |
| 1736184600 | 1539.3599 | 23.81 | 1.57 | 1523.46 | 1544.77 | 1515.06 | 0 |
| 1735925400 | 1515.55 | -14.58 | -0.95 | 1529.04 | 1529.69 | 1512.69 | 0 |
| 1735839000 | 1530.13 | 0.04 | 0.00 | 1532.98 | 1538.35 | 1517.45 | 0 |
| 1735666200 | 1530.09 | 8.87 | 0.58 | 1530.09 | 1530.09 | 1530.09 | 0 |
| 1735579800 | 1521.22 | -5.78 | -0.38 | 1521.7 | 1528.72 | 1518.09 | 0 |
| 1735320600 | 1527 | 12.65 | 0.84 | 1515.76 | 1527.1199 | 1514.23 | 0 |
| 1735061400 | 1514.35 | -0.19 | -0.01 | 1514.35 | 1514.35 | 1514.35 | 0 |
| 1734975000 | 1514.54 | -1.68 | -0.11 | 1512.4 | 1519.26 | 1507.38 | 0 |
| 1734715800 | 1516.22 | -7.34 | -0.48 | 1510.3 | 1519.55 | 1499.7 | 0 |
| 1734629400 | 1523.56 | -21.21 | -1.37 | 1521.95 | 1532.4 | 1521.73 | 0 |
| 1734543000 | 1544.77 | 0.6 | 0.04 | 1543.52 | 1550.72 | 1540.82 | 0 |
| 1734456600 | 1544.17 | -7.57 | -0.49 | 1549.01 | 1553.49 | 1544.17 | 0 |
| 1734370200 | 1551.74 | -7.74 | -0.50 | 1555.55 | 1558.6199 | 1545.08 | 0 |
| 1734111000 | 1559.48 | -8.21 | -0.52 | 1567.58 | 1575.58 | 1557.47 | 0 |
| 1734024600 | 1567.69 | -7.52 | -0.48 | 1582.14 | 1582.14 | 1565.43 | 0 |
| 1733938200 | 1575.21 | 13.08 | 0.84 | 1560 | 1575.85 | 1556.31 | 0 |
| 1733851800 | 1562.13 | -2.15 | -0.14 | 1560.17 | 1567.15 | 1559.22 | 0 |
| 1733765400 | 1564.28 | -12.71 | -0.81 | 1583.07 | 1583.66 | 1563.68 | 0 |
| 1733506200 | 1576.99 | 6.61 | 0.42 | 1570.65 | 1581.1099 | 1568.25 | 0 |
| 1733419800 | 1570.38 | 15.88 | 1.02 | 1551.15 | 1572.31 | 1551.1 | 0 |
| 1733333400 | 1554.5 | 19.35 | 1.26 | 1541.47 | 1558.08 | 1541.47 | 0 |
| 1733247000 | 1535.15 | -0.21 | -0.01 | 1540.41 | 1549.96 | 1532.74 | 0 |
| 1733160600 | 1535.3599 | 3.51 | 0.23 | 1520.24 | 1545.07 | 1520.16 | 0 |
| 1732901400 | 1531.85 | 9.72 | 0.64 | 1523.39 | 1533.19 | 1520.99 | 0 |
| 1732815000 | 1522.13 | 18.77 | 1.25 | 1509.95 | 1527.26 | 1509.95 | 0 |
| 1732728600 | 1503.3599 | -9.53 | -0.63 | 1504.68 | 1506.2 | 1492.21 | 0 |
| 1732642200 | 1512.89 | -10.48 | -0.69 | 1511.19 | 1522.44 | 1507.42 | 0 |
| 1732555800 | 1523.3699 | 0.42 | 0.03 | 1532.81 | 1532.81 | 1517.16 | 0 |
| 1732296600 | 1522.95 | 2.46 | 0.16 | 1522.19 | 1524.56 | 1500.68 | 0 |
| 1732210200 | 1520.49 | 0.46 | 0.03 | 1524.88 | 1525.23 | 1506.5 | 0 |
| 1732123800 | 1520.03 | -4.07 | -0.27 | 1536.06 | 1537.74 | 1519.39 | 0 |
| 1732037400 | 1524.1 | -0.7 | -0.05 | 1528.71 | 1532.09 | 1502.35 | 0 |
| 1731951000 | 1524.8 | 2.5 | 0.16 | 1527.53 | 1530.3 | 1517.69 | 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
