Premium
Euronext France 20 40 Challengers EW GR (FRECG)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726245000 | 3447.88 | 35.68 | 1.05 | 3419.98 | 3461.12 | 3418.17 | 0 |
| 1726158600 | 3412.2 | 6.83 | 0.20 | 3442.49 | 3448.67 | 3398.41 | 0 |
| 1726072200 | 3405.37 | -3.37 | -0.10 | 3413.21 | 3428.12 | 3388.99 | 0 |
| 1725985800 | 3408.74 | -22.43 | -0.65 | 3426.49 | 3452.11 | 3399.53 | 0 |
| 1725899400 | 3431.17 | 15.41 | 0.45 | 3423.41 | 3438.08 | 3414.92 | 0 |
| 1725640200 | 3415.76 | -28.66 | -0.83 | 3441.58 | 3457.41 | 3409 | 0 |
| 1725553800 | 3444.42 | 23.9 | 0.70 | 3416.32 | 3469.27 | 3414.15 | 0 |
| 1725467400 | 3420.52 | -14.31 | -0.42 | 3391.25 | 3427.15 | 3391.25 | 0 |
| 1725381000 | 3434.83 | -26.75 | -0.77 | 3462.26 | 3469.39 | 3421.38 | 0 |
| 1725294600 | 3461.58 | -13.05 | -0.38 | 3471.27 | 3471.63 | 3437.77 | 0 |
| 1725035400 | 3474.63 | 10.92 | 0.32 | 3468.86 | 3495.08 | 3468.86 | 0 |
| 1724949000 | 3463.71 | 4.33 | 0.13 | 3450.67 | 3477.59 | 3450.67 | 0 |
| 1724862600 | 3459.38 | 1.74 | 0.05 | 3468.14 | 3471.18 | 3458.18 | 0 |
| 1724776200 | 3457.64 | 12.01 | 0.35 | 3446.22 | 3472.15 | 3446.22 | 0 |
| 1724689800 | 3445.63 | 3.36 | 0.10 | 3442.23 | 3454.78 | 3438.68 | 0 |
| 1724430600 | 3442.27 | 32.3 | 0.95 | 3414.85 | 3445.46 | 3414.85 | 0 |
| 1724344200 | 3409.97 | 6.56 | 0.19 | 3409.66 | 3428.18 | 3407.86 | 0 |
| 1724257800 | 3403.41 | 17.09 | 0.50 | 3384.3 | 3413.53 | 3384.3 | 0 |
| 1724171400 | 3386.32 | -13.19 | -0.39 | 3407.48 | 3422.64 | 3386.13 | 0 |
| 1724085000 | 3399.51 | 28.59 | 0.85 | 3373.75 | 3412.9 | 3373.75 | 0 |
| 1723825800 | 3370.92 | 15.76 | 0.47 | 3362.83 | 3380.12 | 3357.64 | 0 |
| 1723739400 | 3355.16 | 29.17 | 0.88 | 3333.78 | 3372.19 | 3323.21 | 0 |
| 1723653000 | 3325.9899 | 15.06 | 0.45 | 3334.7 | 3337.5 | 3317.01 | 0 |
| 1723566600 | 3310.93 | 10.51 | 0.32 | 3306.4 | 3310.93 | 3282.18 | 0 |
| 1723480200 | 3300.42 | -4.64 | -0.14 | 3316.18 | 3324.35 | 3292.61 | 0 |
| 1723221000 | 3305.06 | 9.21 | 0.28 | 3304.54 | 3339.36 | 3293.93 | 0 |
| 1723134600 | 3295.85 | -16.61 | -0.50 | 3285.9 | 3305.29 | 3264.96 | 0 |
| 1723048200 | 3312.46 | 48.16 | 1.48 | 3280.58 | 3324.68 | 3277.13 | 0 |
| 1722961800 | 3264.3 | -11.94 | -0.36 | 3296.32 | 3300.66 | 3236.04 | 0 |
| 1722875400 | 3276.2399 | -76.45 | -2.28 | 3254.28 | 3284.17 | 3215.09 | 0 |
| 1722616200 | 3352.69 | -87.79 | -2.55 | 3412.35 | 3412.35 | 3340.43 | 0 |
| 1722529800 | 3440.48 | -74.71 | -2.13 | 3500.1 | 3503.18 | 3429.66 | 0 |
| 1722443400 | 3515.19 | 31.28 | 0.90 | 3520.16 | 3540.5 | 3509.02 | 0 |
| 1722357000 | 3483.91 | 15.44 | 0.45 | 3472.08 | 3498 | 3470.05 | 0 |
| 1722270600 | 3468.47 | -8.26 | -0.24 | 3496.54 | 3503.2 | 3464.9 | 0 |
| 1722011400 | 3476.73 | 11.17 | 0.32 | 3448.39 | 3486.31 | 3443.97 | 0 |
| 1721925000 | 3465.56 | -69.24 | -1.96 | 3458.34 | 3465.75 | 3405.15 | 0 |
| 1721838600 | 3534.8 | -4.28 | -0.12 | 3514.86 | 3548.62 | 3499.42 | 0 |
| 1721752200 | 3539.08 | -59.44 | -1.65 | 3597.02 | 3597.02 | 3537.42 | 0 |
| 1721665800 | 3598.52 | 16.07 | 0.45 | 3594.38 | 3617.37 | 3589.24 | 0 |
| 1721406600 | 3582.45 | -32.32 | -0.89 | 3591.76 | 3596.64 | 3563.22 | 0 |
| 1721320200 | 3614.77 | 26.23 | 0.73 | 3606.92 | 3641.89 | 3603.89 | 0 |
| 1721233800 | 3588.54 | -10.78 | -0.30 | 3591.93 | 3602.78 | 3569.92 | 0 |
| 1721147400 | 3599.32 | -19.8 | -0.55 | 3600.91 | 3607.15 | 3579.46 | 0 |
| 1721061000 | 3619.12 | -18.27 | -0.50 | 3618.86 | 3643.96 | 3604.95 | 0 |
| 1720801800 | 3637.39 | 31.81 | 0.88 | 3618.11 | 3641.21 | 3614.4 | 0 |
| 1720715400 | 3605.58 | 35.67 | 1.00 | 3587.22 | 3612.84 | 3572.94 | 0 |
| 1720629000 | 3569.91 | 30.03 | 0.85 | 3547.5 | 3575.01 | 3534.39 | 0 |
| 1720542600 | 3539.88 | -46.85 | -1.31 | 3570.44 | 3577.14 | 3522.97 | 0 |
| 1720456200 | 3586.73 | -30.59 | -0.85 | 3597.29 | 3650.34 | 3586.73 | 0 |
| 1720197000 | 3617.32 | 11.66 | 0.32 | 3617.94 | 3641.59 | 3600.05 | 0 |
| 1720110600 | 3605.66 | 40.38 | 1.13 | 3581.54 | 3611.12 | 3579.74 | 0 |
| 1720024200 | 3565.28 | 60.8 | 1.73 | 3529.7 | 3581.68 | 3514.6 | 0 |
| 1719937800 | 3504.48 | 2.24 | 0.06 | 3480.3 | 3508.35 | 3468.87 | 0 |
| 1719851400 | 3502.24 | 31.32 | 0.90 | 3583.41 | 3585.38 | 3502.24 | 0 |
| 1719592200 | 3470.92 | -18.18 | -0.52 | 3498.18 | 3498.52 | 3461.72 | 0 |
| 1719505800 | 3489.1 | -23.63 | -0.67 | 3525.2 | 3526.03 | 3485.55 | 0 |
| 1719419400 | 3512.73 | -29.31 | -0.83 | 3557.95 | 3558.06 | 3486.47 | 0 |
| 1719333000 | 3542.04 | -16.71 | -0.47 | 3543.21 | 3563.62 | 3527.36 | 0 |
| 1719246600 | 3558.75 | 6.24 | 0.18 | 3555.03 | 3560.81 | 3520.4 | 0 |
| 1718987400 | 3552.51 | -33.41 | -0.93 | 3580.52 | 3583.23 | 3545.29 | 0 |
| 1718901000 | 3585.92 | 48.93 | 1.38 | 3544.52 | 3591.13 | 3541.54 | 0 |
| 1718814600 | 3536.99 | -5.89 | -0.17 | 3552.88 | 3562.77 | 3536.34 | 0 |
| 1718728200 | 3542.88 | 38.34 | 1.09 | 3524.28 | 3546.85 | 3503.99 | 0 |
| 1718641800 | 3504.54 | 13.54 | 0.39 | 3497.57 | 3518.85 | 3476.27 | 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
